SPEL Limited (PSX:SPEL)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
66.79
+1.44 (2.20%)
At close: Sep 30, 2025

SPEL Limited Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 202565.0569.6064.2966.7966.792.20%1,747,778
Sep 29, 202567.9768.3061.1165.3565.35-3.53%1,464,399
Sep 26, 202568.9069.9067.0567.7467.74-1.73%922,416
Sep 25, 202568.8070.0068.1668.9368.931.03%976,946
Sep 24, 202568.5071.7467.4568.2368.23-2.01%5,488,287
Sep 23, 202571.0575.9067.9069.6369.63-1.37%10,393,690
Sep 22, 202573.8576.5969.7570.6070.60-4.48%7,465,715
Sep 19, 202573.5074.9872.6573.9173.51-0.51%2,178,286
Sep 18, 202575.5277.0073.9674.2973.89-1.20%2,813,330
Sep 17, 202574.5077.2574.3675.1974.781.02%10,470,490
Sep 16, 202577.0078.4073.5074.4374.03-2.13%3,575,425
Sep 15, 202577.5278.3075.1076.0575.64-2.77%1,952,735
Sep 12, 202578.0183.5077.0078.2277.800.75%9,659,018
Sep 11, 202571.0077.6470.5177.6477.2210.00%6,612,193
Sep 10, 202569.7573.5069.1170.5870.201.00%5,930,246
Sep 9, 202568.5074.0068.1569.8869.502.55%4,606,122
Sep 8, 202564.5070.9763.5068.1467.775.61%6,491,650
Sep 5, 202566.2566.2562.8164.5264.17-1.72%1,261,089
Sep 4, 202564.1666.2064.1665.6565.303.22%3,202,793
Sep 3, 202562.3064.7562.1563.6063.262.71%3,171,645
Sep 2, 202560.5563.9060.1061.9261.592.26%3,603,181
Sep 1, 202561.4961.5460.0760.5560.22-1.54%1,833,442
Aug 29, 202562.5763.2060.5361.5061.17-1.71%1,617,218
Aug 28, 202564.0064.7061.7662.5762.23-1.80%2,446,610
Aug 27, 202565.9066.3562.3063.7263.38-2.03%4,803,212
Aug 26, 202565.4566.1464.4065.0464.69-0.34%1,701,165
Aug 25, 202565.9967.4764.0665.2664.91-2.14%3,006,444
Aug 22, 202563.1068.0162.8066.6966.336.81%12,462,290
Aug 21, 202557.5062.5957.5062.4462.109.74%12,718,980
Aug 20, 202558.0058.0056.5156.9056.59-2.00%2,961,210
Aug 19, 202556.7258.7053.7158.0657.758.58%12,750,070
Aug 18, 202553.4453.4752.0053.4753.1810.00%3,619,207
Aug 15, 202549.0049.3148.0048.6148.35-0.74%1,192,589
Aug 13, 202550.0050.3948.8048.9748.71-0.12%1,037,946
Aug 12, 202548.0050.0448.0049.0348.771.91%1,939,345
Aug 11, 202548.5949.0048.0148.1147.85-0.33%358,996
Aug 8, 202547.7449.5047.4048.2748.010.75%1,020,943
Aug 7, 202548.6049.0047.5047.9147.65-1.32%777,768
Aug 6, 202549.5049.5048.4348.5548.29-0.90%497,550
Aug 5, 202547.6050.2847.6048.9948.733.66%2,303,249
Aug 4, 202547.2547.8847.0147.2647.000.38%336,684
Aug 1, 202548.1048.2546.7247.0846.83-2.28%886,960
Jul 31, 202548.8449.1348.0148.1847.920.08%463,965
Jul 30, 202548.9049.4047.6048.1447.88-1.31%462,568
Jul 29, 202549.8950.2048.5548.7848.52-1.99%418,612
Jul 28, 202549.8051.2549.0249.7749.500.63%781,703
Jul 25, 202550.0050.3549.2049.4649.19-1.10%313,582
Jul 24, 202549.4552.4049.2050.0149.742.21%2,548,190
Jul 23, 202548.8949.3348.1148.9348.671.07%778,603
Jul 22, 202548.9849.8948.0048.4148.15-0.70%880,271