SPEL Limited (PSX:SPEL)
Pakistan · Delayed Price · Currency is PKR 70.58
+0.70 (1.00%)
At close: Sep 10, 2025
SPEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 69.75 | 73.50 | 69.11 | 70.58 | 70.58 | 1.00% | 5,930,246 |
| Sep 9, 2025 | 68.50 | 74.00 | 68.15 | 69.88 | 69.88 | 2.55% | 4,606,122 |
| Sep 8, 2025 | 64.50 | 70.97 | 63.50 | 68.14 | 68.14 | 5.61% | 6,491,650 |
| Sep 5, 2025 | 66.25 | 66.25 | 62.81 | 64.52 | 64.52 | -1.72% | 1,261,089 |
| Sep 4, 2025 | 64.16 | 66.20 | 64.16 | 65.65 | 65.65 | 3.22% | 3,202,793 |
| Sep 3, 2025 | 62.30 | 64.75 | 62.15 | 63.60 | 63.60 | 2.71% | 3,171,645 |
| Sep 2, 2025 | 60.55 | 63.90 | 60.10 | 61.92 | 61.92 | 2.26% | 3,603,181 |
| Sep 1, 2025 | 61.49 | 61.54 | 60.07 | 60.55 | 60.55 | -1.54% | 1,833,442 |
| Aug 29, 2025 | 62.57 | 63.20 | 60.53 | 61.50 | 61.50 | -1.71% | 1,617,218 |
| Aug 28, 2025 | 64.00 | 64.70 | 61.76 | 62.57 | 62.57 | -1.80% | 2,446,610 |
| Aug 27, 2025 | 65.90 | 66.35 | 62.30 | 63.72 | 63.72 | -2.03% | 4,803,212 |
| Aug 26, 2025 | 65.45 | 66.14 | 64.40 | 65.04 | 65.04 | -0.34% | 1,701,165 |
| Aug 25, 2025 | 65.99 | 67.47 | 64.06 | 65.26 | 65.26 | -2.14% | 3,006,444 |
| Aug 22, 2025 | 63.10 | 68.01 | 62.80 | 66.69 | 66.69 | 6.81% | 12,462,290 |
| Aug 21, 2025 | 57.50 | 62.59 | 57.50 | 62.44 | 62.44 | 9.74% | 12,718,980 |
| Aug 20, 2025 | 58.00 | 58.00 | 56.51 | 56.90 | 56.90 | -2.00% | 2,961,210 |
| Aug 19, 2025 | 56.72 | 58.70 | 53.71 | 58.06 | 58.06 | 8.58% | 12,750,070 |
| Aug 18, 2025 | 53.44 | 53.47 | 52.00 | 53.47 | 53.47 | 10.00% | 3,619,207 |
| Aug 15, 2025 | 49.00 | 49.31 | 48.00 | 48.61 | 48.61 | -0.74% | 1,192,589 |
| Aug 13, 2025 | 50.00 | 50.39 | 48.80 | 48.97 | 48.97 | -0.12% | 1,037,946 |
| Aug 12, 2025 | 48.00 | 50.04 | 48.00 | 49.03 | 49.03 | 1.91% | 1,939,345 |
| Aug 11, 2025 | 48.59 | 49.00 | 48.01 | 48.11 | 48.11 | -0.33% | 358,996 |
| Aug 8, 2025 | 47.74 | 49.50 | 47.40 | 48.27 | 48.27 | 0.75% | 1,020,943 |
| Aug 7, 2025 | 48.60 | 49.00 | 47.50 | 47.91 | 47.91 | -1.32% | 777,768 |
| Aug 6, 2025 | 49.50 | 49.50 | 48.43 | 48.55 | 48.55 | -0.90% | 497,550 |
| Aug 5, 2025 | 47.60 | 50.28 | 47.60 | 48.99 | 48.99 | 3.66% | 2,303,249 |
| Aug 4, 2025 | 47.25 | 47.88 | 47.01 | 47.26 | 47.26 | 0.38% | 336,684 |
| Aug 1, 2025 | 48.10 | 48.25 | 46.72 | 47.08 | 47.08 | -2.28% | 886,960 |
| Jul 31, 2025 | 48.84 | 49.13 | 48.01 | 48.18 | 48.18 | 0.08% | 463,965 |
| Jul 30, 2025 | 48.90 | 49.40 | 47.60 | 48.14 | 48.14 | -1.31% | 462,568 |
| Jul 29, 2025 | 49.89 | 50.20 | 48.55 | 48.78 | 48.78 | -1.99% | 418,612 |
| Jul 28, 2025 | 49.80 | 51.25 | 49.02 | 49.77 | 49.77 | 0.63% | 781,703 |
| Jul 25, 2025 | 50.00 | 50.35 | 49.20 | 49.46 | 49.46 | -1.10% | 313,582 |
| Jul 24, 2025 | 49.45 | 52.40 | 49.20 | 50.01 | 50.01 | 2.21% | 2,548,190 |
| Jul 23, 2025 | 48.89 | 49.33 | 48.11 | 48.93 | 48.93 | 1.07% | 778,603 |
| Jul 22, 2025 | 48.98 | 49.89 | 48.00 | 48.41 | 48.41 | -0.70% | 880,271 |
| Jul 21, 2025 | 49.73 | 49.73 | 48.47 | 48.75 | 48.75 | -1.40% | 917,746 |
| Jul 18, 2025 | 51.50 | 51.50 | 49.02 | 49.44 | 49.44 | -3.19% | 792,866 |
| Jul 17, 2025 | 52.40 | 52.89 | 50.03 | 51.07 | 51.07 | -1.18% | 2,502,086 |
| Jul 16, 2025 | 51.83 | 52.81 | 50.50 | 51.68 | 51.68 | -0.29% | 1,834,537 |
| Jul 15, 2025 | 53.50 | 55.00 | 51.00 | 51.83 | 51.83 | -2.00% | 7,047,641 |
| Jul 14, 2025 | 49.00 | 52.89 | 48.80 | 52.89 | 52.89 | 10.00% | 10,478,750 |
| Jul 11, 2025 | 48.05 | 49.39 | 47.80 | 48.08 | 48.08 | 0.06% | 1,634,904 |
| Jul 10, 2025 | 51.10 | 51.74 | 47.72 | 48.05 | 48.05 | -4.05% | 4,971,130 |
| Jul 9, 2025 | 47.26 | 50.08 | 47.26 | 50.08 | 50.08 | 9.99% | 4,992,511 |
| Jul 8, 2025 | 45.70 | 46.25 | 45.00 | 45.53 | 45.53 | -0.59% | 1,692,276 |
| Jul 7, 2025 | 45.01 | 46.80 | 44.75 | 45.80 | 45.80 | 2.03% | 2,050,433 |
| Jul 4, 2025 | 44.51 | 46.13 | 43.52 | 44.89 | 44.89 | 0.09% | 937,328 |
| Jul 3, 2025 | 45.01 | 45.30 | 44.50 | 44.85 | 44.85 | -0.29% | 646,592 |
| Jul 2, 2025 | 45.04 | 45.55 | 44.80 | 44.98 | 44.98 | 0.02% | 692,649 |