SPEL Limited (PSX:SPEL)
Pakistan · Delayed Price · Currency is PKR 55.78
+1.76 (3.26%)
At close: Nov 28, 2025
SPEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 54.21 | 57.00 | 54.00 | 55.78 | 55.78 | 3.26% | 439,725 |
| Nov 27, 2025 | 53.00 | 54.35 | 52.25 | 54.02 | 54.02 | 2.43% | 159,638 |
| Nov 26, 2025 | 53.30 | 53.88 | 52.07 | 52.74 | 52.74 | -0.99% | 139,427 |
| Nov 25, 2025 | 53.54 | 54.40 | 53.00 | 53.27 | 53.27 | -0.50% | 84,010 |
| Nov 24, 2025 | 53.90 | 53.95 | 53.00 | 53.54 | 53.54 | -0.65% | 46,008 |
| Nov 21, 2025 | 55.30 | 55.30 | 53.50 | 53.89 | 53.89 | -1.25% | 240,624 |
| Nov 20, 2025 | 55.98 | 56.24 | 54.05 | 54.57 | 54.57 | -1.80% | 380,087 |
| Nov 19, 2025 | 57.25 | 57.25 | 55.50 | 55.57 | 55.57 | -0.34% | 275,033 |
| Nov 18, 2025 | 56.00 | 57.00 | 55.50 | 55.76 | 55.76 | -0.62% | 223,167 |
| Nov 17, 2025 | 55.45 | 56.70 | 54.10 | 56.11 | 56.11 | 2.43% | 444,713 |
| Nov 14, 2025 | 56.32 | 56.32 | 54.50 | 54.78 | 54.78 | 0.64% | 135,629 |
| Nov 13, 2025 | 53.56 | 54.94 | 53.56 | 54.43 | 54.43 | 1.62% | 155,349 |
| Nov 12, 2025 | 53.51 | 54.80 | 52.99 | 53.56 | 53.56 | 0.17% | 331,971 |
| Nov 11, 2025 | 55.05 | 55.99 | 53.02 | 53.47 | 53.47 | -3.06% | 323,737 |
| Nov 10, 2025 | 56.01 | 56.59 | 54.89 | 55.16 | 55.16 | -1.16% | 226,142 |
| Nov 7, 2025 | 54.01 | 56.67 | 54.00 | 55.81 | 55.81 | 3.37% | 675,164 |
| Nov 6, 2025 | 56.00 | 56.00 | 52.99 | 53.99 | 53.99 | -1.55% | 352,181 |
| Nov 5, 2025 | 54.35 | 55.50 | 54.00 | 54.84 | 54.84 | 0.61% | 204,660 |
| Nov 4, 2025 | 57.57 | 57.57 | 54.36 | 54.51 | 54.51 | -5.32% | 1,037,413 |
| Nov 3, 2025 | 59.50 | 59.50 | 57.11 | 57.57 | 57.57 | -2.72% | 531,959 |
| Oct 31, 2025 | 55.10 | 59.57 | 54.60 | 59.18 | 59.18 | 9.29% | 2,651,739 |
| Oct 30, 2025 | 55.97 | 56.80 | 54.00 | 54.15 | 54.15 | -3.25% | 668,474 |
| Oct 29, 2025 | 53.49 | 58.24 | 52.50 | 55.97 | 55.97 | 5.60% | 2,511,813 |
| Oct 28, 2025 | 54.92 | 55.74 | 51.89 | 53.00 | 53.00 | -3.50% | 1,760,594 |
| Oct 27, 2025 | 58.04 | 58.04 | 54.00 | 54.92 | 54.92 | -5.38% | 871,555 |
| Oct 24, 2025 | 57.01 | 59.00 | 56.72 | 58.04 | 58.04 | -7.90% | 5,411,798 |
| Oct 23, 2025 | 64.50 | 64.50 | 63.02 | 63.02 | 63.02 | -10.00% | 1,627,058 |
| Oct 22, 2025 | 71.00 | 72.50 | 69.35 | 70.02 | 70.02 | -1.66% | 1,502,320 |
| Oct 21, 2025 | 68.50 | 73.00 | 68.49 | 71.20 | 71.20 | 4.03% | 2,362,769 |
| Oct 20, 2025 | 70.60 | 71.51 | 66.45 | 68.44 | 68.44 | -1.40% | 1,642,676 |
| Oct 17, 2025 | 62.26 | 69.41 | 62.10 | 69.41 | 69.41 | 10.00% | 4,518,951 |
| Oct 16, 2025 | 64.27 | 64.30 | 60.52 | 63.10 | 63.10 | -1.82% | 241,008 |
| Oct 15, 2025 | 65.50 | 66.00 | 64.00 | 64.27 | 64.27 | -0.91% | 474,264 |
| Oct 14, 2025 | 63.00 | 64.99 | 62.69 | 64.86 | 64.86 | 4.46% | 240,987 |
| Oct 13, 2025 | 62.00 | 64.20 | 60.30 | 62.09 | 62.09 | -1.93% | 516,108 |
| Oct 10, 2025 | 63.25 | 64.50 | 61.66 | 63.31 | 63.31 | 0.57% | 445,497 |
| Oct 9, 2025 | 64.80 | 64.94 | 62.80 | 62.95 | 62.95 | -2.31% | 480,585 |
| Oct 8, 2025 | 65.99 | 65.99 | 64.20 | 64.44 | 64.44 | -1.57% | 258,114 |
| Oct 7, 2025 | 65.11 | 66.45 | 65.00 | 65.47 | 65.47 | 1.05% | 198,953 |
| Oct 6, 2025 | 67.50 | 67.61 | 64.00 | 64.79 | 64.79 | -4.17% | 729,667 |
| Oct 3, 2025 | 66.49 | 68.24 | 65.90 | 67.61 | 67.61 | 3.19% | 1,368,325 |
| Oct 2, 2025 | 66.55 | 66.79 | 64.05 | 65.52 | 65.52 | -0.97% | 841,646 |
| Oct 1, 2025 | 67.50 | 68.15 | 65.92 | 66.16 | 66.16 | -0.94% | 1,022,605 |
| Sep 30, 2025 | 65.05 | 69.60 | 64.29 | 66.79 | 66.79 | 2.20% | 1,747,778 |
| Sep 29, 2025 | 67.97 | 68.30 | 61.11 | 65.35 | 65.35 | -3.53% | 1,464,399 |
| Sep 26, 2025 | 68.90 | 69.90 | 67.05 | 67.74 | 67.74 | -1.73% | 922,416 |
| Sep 25, 2025 | 68.80 | 70.00 | 68.16 | 68.93 | 68.93 | 1.03% | 976,946 |
| Sep 24, 2025 | 68.50 | 71.74 | 67.45 | 68.23 | 68.23 | -2.01% | 5,488,287 |
| Sep 23, 2025 | 71.05 | 75.90 | 67.90 | 69.63 | 69.63 | -1.37% | 10,393,690 |
| Sep 22, 2025 | 73.85 | 76.59 | 69.75 | 70.60 | 70.60 | -4.48% | 7,465,715 |