Altern Energy Limited (PSX:ALTN)
Pakistan
· Delayed Price · Currency is PKR 8.85
-0.25 (-2.75%)
At close: Mar 6, 2026
Altern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.96 | 9.49 | 8.90 | 9.10 | 9.10 | 1.45% | 392,599 |
| Mar 4, 2026 | 8.65 | 9.14 | 8.65 | 8.97 | 8.97 | -0.44% | 75,763 |
| Mar 3, 2026 | 8.94 | 9.15 | 8.20 | 9.01 | 9.01 | 0.78% | 275,064 |
| Mar 2, 2026 | 8.63 | 9.50 | 8.62 | 8.94 | 8.94 | -7.07% | 598,663 |
| Feb 27, 2026 | 9.99 | 9.99 | 9.51 | 9.62 | 9.62 | -2.83% | 267,374 |
| Feb 26, 2026 | 10.00 | 10.00 | 9.17 | 9.90 | 9.90 | -0.70% | 266,016 |
| Feb 25, 2026 | 9.44 | 10.00 | 9.10 | 9.97 | 9.97 | 8.02% | 1,035,734 |
| Feb 24, 2026 | 9.40 | 9.40 | 8.77 | 9.23 | 9.23 | -0.65% | 1,255,995 |
| Feb 23, 2026 | 9.65 | 9.90 | 9.15 | 9.29 | 9.29 | -3.73% | 391,843 |
| Feb 20, 2026 | 10.00 | 10.00 | 9.10 | 9.65 | 9.65 | -1.93% | 354,517 |
| Feb 19, 2026 | 10.36 | 10.36 | 9.41 | 9.84 | 9.84 | -3.15% | 320,224 |
| Feb 18, 2026 | 10.35 | 10.35 | 10.10 | 10.16 | 10.16 | -0.10% | 542,834 |
| Feb 17, 2026 | 10.47 | 10.47 | 10.00 | 10.17 | 10.17 | -1.74% | 858,900 |
| Feb 16, 2026 | 10.67 | 10.67 | 10.22 | 10.35 | 10.35 | -3.18% | 588,947 |
| Feb 13, 2026 | 10.87 | 10.90 | 10.55 | 10.69 | 10.69 | -1.66% | 1,122,981 |
| Feb 12, 2026 | 11.47 | 11.50 | 10.52 | 10.87 | 10.87 | -4.23% | 1,526,840 |
| Feb 11, 2026 | 11.64 | 11.75 | 11.29 | 11.35 | 11.35 | -1.05% | 457,090 |
| Feb 10, 2026 | 11.60 | 11.78 | 11.30 | 11.47 | 11.47 | -1.12% | 306,474 |
| Feb 9, 2026 | 11.80 | 11.97 | 11.51 | 11.60 | 11.60 | -1.02% | 679,504 |
| Feb 6, 2026 | 11.47 | 12.13 | 11.47 | 11.72 | 11.72 | 2.18% | 4,060,340 |
| Feb 4, 2026 | 11.22 | 11.70 | 11.11 | 11.47 | 11.47 | 2.87% | 812,619 |
| Feb 3, 2026 | 11.04 | 11.19 | 11.03 | 11.15 | 11.15 | 0.72% | 144,958 |
| Feb 2, 2026 | 11.09 | 11.19 | 11.01 | 11.07 | 11.07 | -0.18% | 295,907 |
| Jan 30, 2026 | 11.15 | 11.20 | 11.00 | 11.09 | 11.09 | -0.27% | 366,988 |
| Jan 29, 2026 | 11.26 | 11.26 | 11.01 | 11.12 | 11.12 | -1.24% | 524,335 |
| Jan 28, 2026 | 11.45 | 11.45 | 11.17 | 11.26 | 11.26 | - | 253,452 |
| Jan 27, 2026 | 11.21 | 11.45 | 11.21 | 11.26 | 11.26 | 0.45% | 290,943 |
| Jan 26, 2026 | 11.28 | 11.30 | 11.15 | 11.21 | 11.21 | -0.36% | 395,109 |
| Jan 23, 2026 | 11.27 | 11.37 | 11.02 | 11.25 | 11.25 | 0.54% | 313,719 |
| Jan 22, 2026 | 11.19 | 11.31 | 11.01 | 11.19 | 11.19 | 0.72% | 465,909 |
| Jan 21, 2026 | 11.31 | 11.31 | 11.05 | 11.11 | 11.11 | -1.33% | 424,860 |
| Jan 20, 2026 | 11.12 | 11.29 | 11.01 | 11.26 | 11.26 | 1.26% | 708,597 |
| Jan 19, 2026 | 11.30 | 11.34 | 11.05 | 11.12 | 11.12 | -1.42% | 1,300,408 |
| Jan 16, 2026 | 11.22 | 11.35 | 11.19 | 11.28 | 11.28 | 1.53% | 197,696 |
| Jan 15, 2026 | 11.26 | 11.47 | 11.01 | 11.11 | 11.11 | -1.33% | 661,067 |
| Jan 14, 2026 | 11.55 | 11.55 | 11.20 | 11.26 | 11.26 | -1.83% | 1,051,581 |
| Jan 13, 2026 | 11.63 | 11.75 | 11.44 | 11.47 | 11.47 | -0.43% | 567,192 |
| Jan 12, 2026 | 11.55 | 11.70 | 11.50 | 11.52 | 11.52 | -0.26% | 398,722 |
| Jan 9, 2026 | 11.65 | 11.80 | 11.49 | 11.55 | 11.55 | -0.17% | 590,489 |
| Jan 8, 2026 | 11.69 | 11.82 | 11.55 | 11.57 | 11.57 | -0.34% | 543,811 |
| Jan 7, 2026 | 11.67 | 11.72 | 11.55 | 11.61 | 11.61 | -0.26% | 786,081 |
| Jan 6, 2026 | 11.70 | 11.80 | 11.60 | 11.64 | 11.64 | -0.34% | 494,924 |
| Jan 5, 2026 | 11.84 | 11.87 | 11.65 | 11.68 | 11.68 | -1.60% | 1,007,499 |
| Jan 2, 2026 | 12.00 | 12.10 | 11.75 | 11.87 | 11.87 | -0.42% | 863,065 |
| Jan 1, 2026 | 11.73 | 12.10 | 11.71 | 11.92 | 11.92 | 1.36% | 1,058,924 |
| Dec 31, 2025 | 11.87 | 12.10 | 11.70 | 11.76 | 11.76 | -0.93% | 491,644 |
| Dec 30, 2025 | 12.09 | 12.25 | 11.73 | 11.87 | 11.87 | -1.00% | 1,176,912 |
| Dec 29, 2025 | 12.10 | 12.40 | 11.96 | 11.99 | 11.99 | 1.87% | 2,509,943 |
| Dec 26, 2025 | 11.43 | 11.89 | 11.22 | 11.77 | 11.77 | 5.75% | 2,164,978 |
| Dec 24, 2025 | 11.73 | 11.73 | 11.03 | 11.13 | 11.13 | -4.30% | 1,317,631 |
| Dec 23, 2025 | 11.97 | 11.97 | 11.57 | 11.63 | 11.63 | -1.86% | 268,853 |
| Dec 22, 2025 | 12.00 | 12.25 | 11.80 | 11.85 | 11.85 | -2.39% | 567,941 |
| Dec 19, 2025 | 12.00 | 12.40 | 11.77 | 12.14 | 12.14 | 0.91% | 2,433,312 |
| Dec 18, 2025 | 11.80 | 12.70 | 11.75 | 12.03 | 12.03 | 2.82% | 7,212,272 |
| Dec 17, 2025 | 11.50 | 11.84 | 11.38 | 11.70 | 11.70 | 2.99% | 4,830,353 |
| Dec 16, 2025 | 11.30 | 11.50 | 11.15 | 11.36 | 11.36 | 1.07% | 1,930,250 |
| Dec 15, 2025 | 11.35 | 11.68 | 11.20 | 11.24 | 11.24 | -0.97% | 997,631 |
| Dec 12, 2025 | 11.59 | 11.75 | 11.10 | 11.35 | 11.35 | -0.79% | 1,231,806 |
| Dec 11, 2025 | 11.21 | 11.95 | 11.21 | 11.44 | 11.44 | 2.51% | 5,745,523 |
| Dec 10, 2025 | 10.90 | 11.70 | 10.81 | 11.16 | 11.16 | 2.86% | 4,085,430 |
| Dec 9, 2025 | 10.90 | 10.90 | 10.80 | 10.85 | 10.85 | -0.46% | 1,241,411 |
| Dec 8, 2025 | 10.96 | 11.09 | 10.83 | 10.90 | 10.90 | 0.18% | 891,205 |
| Dec 5, 2025 | 10.98 | 10.98 | 10.82 | 10.88 | 10.88 | 0.09% | 174,116 |
| Dec 4, 2025 | 10.99 | 10.99 | 10.81 | 10.87 | 10.87 | - | 502,149 |
| Dec 3, 2025 | 11.04 | 11.04 | 10.85 | 10.87 | 10.87 | -0.09% | 1,141,613 |
| Dec 2, 2025 | 11.03 | 11.04 | 10.84 | 10.88 | 10.88 | -0.37% | 550,133 |
| Dec 1, 2025 | 10.91 | 11.06 | 10.81 | 10.92 | 10.92 | 0.28% | 1,346,478 |
| Nov 28, 2025 | 11.00 | 11.08 | 10.70 | 10.89 | 10.89 | -0.64% | 405,038 |
| Nov 27, 2025 | 11.08 | 11.08 | 10.90 | 10.96 | 10.96 | -0.81% | 565,781 |
| Nov 26, 2025 | 10.87 | 11.60 | 10.87 | 11.05 | 11.05 | 1.75% | 1,575,823 |
| Nov 25, 2025 | 10.92 | 11.14 | 10.85 | 10.86 | 10.86 | -0.46% | 478,542 |
| Nov 24, 2025 | 11.00 | 11.10 | 10.86 | 10.91 | 10.91 | - | 707,989 |
| Nov 21, 2025 | 11.25 | 11.33 | 10.90 | 10.91 | 10.91 | -2.68% | 2,029,358 |
| Nov 20, 2025 | 11.29 | 11.30 | 11.01 | 11.21 | 11.21 | 1.17% | 324,730 |
| Nov 19, 2025 | 11.25 | 11.33 | 11.02 | 11.08 | 11.08 | -0.72% | 460,975 |
| Nov 18, 2025 | 11.24 | 11.65 | 11.13 | 11.16 | 11.16 | -0.62% | 895,117 |
| Nov 17, 2025 | 11.15 | 11.25 | 11.02 | 11.23 | 11.23 | 1.91% | 222,414 |
| Nov 14, 2025 | 11.00 | 11.30 | 10.80 | 11.02 | 11.02 | 1.47% | 1,668,774 |
| Nov 13, 2025 | 11.00 | 11.00 | 10.80 | 10.86 | 10.86 | -0.82% | 356,351 |
| Nov 12, 2025 | 10.99 | 11.18 | 10.86 | 10.95 | 10.95 | -0.36% | 346,751 |
| Nov 11, 2025 | 11.25 | 11.25 | 10.80 | 10.99 | 10.99 | -1.70% | 452,059 |
| Nov 10, 2025 | 11.23 | 11.25 | 11.06 | 11.18 | 11.18 | 0.45% | 421,253 |
| Nov 7, 2025 | 11.10 | 11.30 | 11.01 | 11.13 | 11.13 | -0.62% | 204,506 |
| Nov 6, 2025 | 11.00 | 11.50 | 11.00 | 11.20 | 11.20 | 1.63% | 290,953 |
| Nov 5, 2025 | 11.11 | 11.30 | 11.00 | 11.02 | 11.02 | -0.99% | 519,965 |
| Nov 4, 2025 | 11.18 | 11.27 | 11.05 | 11.13 | 11.13 | -0.36% | 337,516 |
| Nov 3, 2025 | 11.47 | 11.48 | 11.00 | 11.17 | 11.17 | -1.41% | 1,311,380 |
| Oct 31, 2025 | 11.48 | 11.48 | 11.11 | 11.33 | 11.33 | 0.09% | 665,187 |
| Oct 30, 2025 | 11.79 | 11.79 | 11.25 | 11.32 | 11.32 | -1.82% | 438,436 |
| Oct 29, 2025 | 12.09 | 12.09 | 11.35 | 11.53 | 11.53 | -2.95% | 669,156 |
| Oct 28, 2025 | 11.86 | 12.48 | 11.86 | 11.88 | 11.88 | -9.79% | 2,653,643 |
| Oct 27, 2025 | 13.07 | 13.59 | 13.00 | 13.17 | 13.17 | -1.05% | 588,640 |
| Oct 24, 2025 | 13.45 | 13.49 | 13.00 | 13.31 | 13.31 | -0.30% | 730,095 |
| Oct 23, 2025 | 13.50 | 13.69 | 13.30 | 13.35 | 13.35 | -0.89% | 748,725 |
| Oct 22, 2025 | 13.43 | 13.69 | 13.25 | 13.47 | 13.47 | -0.88% | 450,136 |
| Oct 21, 2025 | 13.81 | 14.05 | 13.32 | 13.59 | 13.59 | -1.31% | 424,880 |
| Oct 20, 2025 | 14.01 | 14.19 | 13.66 | 13.77 | 13.77 | -0.29% | 960,002 |
| Oct 17, 2025 | 14.19 | 14.19 | 13.73 | 13.81 | 13.81 | -1.99% | 532,062 |
| Oct 16, 2025 | 13.99 | 14.22 | 13.78 | 14.09 | 14.09 | 2.77% | 2,836,395 |
| Oct 15, 2025 | 13.08 | 14.23 | 13.05 | 13.71 | 13.71 | 5.79% | 3,040,294 |