Altern Energy Limited (PSX:ALTN)
Pakistan
· Delayed Price · Currency is PKR 8.51
-0.05 (-0.58%)
At close: Apr 28, 2026
Altern Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 8.65 | 8.67 | 8.41 | 8.56 | 8.56 | -0.93% | 219,363 |
| Apr 24, 2026 | 8.73 | 8.74 | 7.75 | 8.64 | 8.64 | 0.35% | 513,459 |
| Apr 23, 2026 | 8.80 | 8.80 | 8.31 | 8.61 | 8.61 | -1.49% | 381,276 |
| Apr 22, 2026 | 8.88 | 8.93 | 8.51 | 8.74 | 8.74 | -3.10% | 675,791 |
| Apr 21, 2026 | 8.84 | 9.25 | 8.84 | 9.02 | 9.02 | -0.66% | 384,641 |
| Apr 20, 2026 | 9.38 | 9.54 | 8.75 | 9.08 | 9.08 | -3.20% | 680,874 |
| Apr 17, 2026 | 9.25 | 9.46 | 9.25 | 9.38 | 9.38 | 1.85% | 249,417 |
| Apr 16, 2026 | 9.05 | 9.24 | 9.05 | 9.21 | 9.21 | 1.77% | 376,571 |
| Apr 15, 2026 | 8.90 | 9.13 | 8.75 | 9.05 | 9.05 | 3.90% | 397,644 |
| Apr 14, 2026 | 8.76 | 8.76 | 8.56 | 8.71 | 8.71 | 1.40% | 202,844 |
| Apr 13, 2026 | 8.63 | 8.77 | 8.40 | 8.59 | 8.59 | -0.46% | 421,748 |
| Apr 10, 2026 | 8.75 | 8.75 | 8.51 | 8.63 | 8.63 | 0.12% | 389,888 |
| Apr 9, 2026 | 8.75 | 8.75 | 8.31 | 8.62 | 8.62 | -1.15% | 148,611 |
| Apr 8, 2026 | 8.32 | 8.75 | 8.32 | 8.72 | 8.72 | 7.26% | 449,950 |
| Apr 7, 2026 | 8.28 | 8.28 | 8.08 | 8.13 | 8.13 | -0.37% | 59,920 |
| Apr 6, 2026 | 8.07 | 8.28 | 8.00 | 8.16 | 8.16 | 0.99% | 77,964 |
| Apr 3, 2026 | 8.25 | 8.25 | 8.01 | 8.08 | 8.08 | -1.94% | 492,963 |
| Apr 2, 2026 | 8.30 | 8.39 | 8.02 | 8.24 | 8.24 | -1.08% | 38,537 |
| Apr 1, 2026 | 8.06 | 8.41 | 8.06 | 8.33 | 8.33 | 3.87% | 149,903 |
| Mar 31, 2026 | 8.05 | 8.25 | 8.00 | 8.02 | 8.02 | - | 445,585 |
| Mar 30, 2026 | 8.35 | 8.35 | 8.00 | 8.02 | 8.02 | -3.49% | 292,733 |
| Mar 27, 2026 | 8.51 | 8.69 | 8.13 | 8.31 | 8.31 | -1.42% | 90,131 |
| Mar 26, 2026 | 8.65 | 8.90 | 8.40 | 8.43 | 8.43 | -3.88% | 155,097 |
| Mar 25, 2026 | 8.76 | 8.88 | 8.61 | 8.77 | 8.77 | 1.39% | 348,919 |
| Mar 24, 2026 | 8.75 | 8.80 | 8.60 | 8.65 | 8.65 | 0.58% | 206,853 |
| Mar 19, 2026 | 8.55 | 8.68 | 8.40 | 8.60 | 8.60 | -0.58% | 50,787 |
| Mar 18, 2026 | 8.54 | 8.69 | 8.54 | 8.65 | 8.65 | 1.41% | 38,098 |
| Mar 17, 2026 | 9.12 | 9.12 | 8.26 | 8.53 | 8.53 | 0.59% | 59,447 |
| Mar 16, 2026 | 8.50 | 8.94 | 8.45 | 8.48 | 8.48 | -2.86% | 293,086 |
| Mar 13, 2026 | 8.50 | 8.89 | 8.50 | 8.73 | 8.73 | 2.11% | 100,794 |
| Mar 12, 2026 | 8.77 | 8.77 | 8.50 | 8.55 | 8.55 | 0.12% | 134,484 |
| Mar 11, 2026 | 8.62 | 8.75 | 8.45 | 8.54 | 8.54 | 0.35% | 106,841 |
| Mar 10, 2026 | 8.89 | 8.89 | 8.50 | 8.51 | 8.51 | 3.40% | 177,542 |
| Mar 9, 2026 | 8.90 | 8.90 | 8.03 | 8.23 | 8.23 | -7.01% | 473,672 |
| Mar 6, 2026 | 9.10 | 9.10 | 8.80 | 8.85 | 8.85 | -2.75% | 110,075 |
| 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 |