SPEL Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	58.90	59.24	57.00	57.08	57.08	-2.48%	538,623
Dec 18, 2025	58.90	59.30	58.35	58.53	58.53	-0.20%	583,078
Dec 17, 2025	60.00	60.85	58.39	58.65	58.65	-1.21%	1,352,581
Dec 16, 2025	58.47	61.21	58.26	59.37	59.37	3.72%	3,861,581
Dec 15, 2025	55.99	58.00	55.50	57.24	57.24	2.75%	1,800,099
Dec 12, 2025	55.02	56.00	55.00	55.71	55.71	0.54%	259,204
Dec 11, 2025	55.68	55.75	55.08	55.41	55.41	0.38%	145,153
Dec 10, 2025	55.60	55.75	55.00	55.20	55.20	0.16%	416,372
Dec 9, 2025	55.00	55.60	54.99	55.11	55.11	0.49%	323,580
Dec 8, 2025	55.00	55.68	54.75	54.84	54.84	-0.78%	213,619
Dec 5, 2025	55.81	56.99	55.16	55.27	55.27	0.45%	189,042
Dec 4, 2025	55.99	55.99	54.70	55.02	55.02	-0.15%	383,417
Dec 3, 2025	55.95	56.78	54.90	55.10	55.10	-0.72%	468,115
Dec 2, 2025	57.50	57.78	55.01	55.50	55.50	-2.17%	1,093,051
Dec 1, 2025	56.10	57.76	52.10	56.73	56.73	1.70%	708,420
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