SPEL Limited (PSX:SPEL)
Pakistan
· Delayed Price · Currency is PKR 55.27
+0.25 (0.45%)
At close: Dec 5, 2025
SPEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Sep 19, 2025 | 73.50 | 74.98 | 72.65 | 73.91 | 73.51 | -0.51% | 2,178,286 |
| Sep 18, 2025 | 75.52 | 77.00 | 73.96 | 74.29 | 73.89 | -1.20% | 2,813,330 |
| Sep 17, 2025 | 74.50 | 77.25 | 74.36 | 75.19 | 74.78 | 1.02% | 10,470,490 |
| Sep 16, 2025 | 77.00 | 78.40 | 73.50 | 74.43 | 74.03 | -2.13% | 3,575,425 |
| Sep 15, 2025 | 77.52 | 78.30 | 75.10 | 76.05 | 75.64 | -2.77% | 1,952,735 |
| Sep 12, 2025 | 78.01 | 83.50 | 77.00 | 78.22 | 77.80 | 0.75% | 9,659,018 |
| Sep 11, 2025 | 71.00 | 77.64 | 70.51 | 77.64 | 77.22 | 10.00% | 6,612,193 |
| Sep 10, 2025 | 69.75 | 73.50 | 69.11 | 70.58 | 70.20 | 1.00% | 5,930,246 |
| Sep 9, 2025 | 68.50 | 74.00 | 68.15 | 69.88 | 69.50 | 2.55% | 4,606,122 |
| Sep 8, 2025 | 64.50 | 70.97 | 63.50 | 68.14 | 67.77 | 5.61% | 6,491,650 |
| Sep 5, 2025 | 66.25 | 66.25 | 62.81 | 64.52 | 64.17 | -1.72% | 1,261,089 |
| Sep 4, 2025 | 64.16 | 66.20 | 64.16 | 65.65 | 65.29 | 3.22% | 3,202,793 |
| Sep 3, 2025 | 62.30 | 64.75 | 62.15 | 63.60 | 63.26 | 2.71% | 3,171,645 |
| Sep 2, 2025 | 60.55 | 63.90 | 60.10 | 61.92 | 61.58 | 2.26% | 3,603,181 |
| Sep 1, 2025 | 61.49 | 61.54 | 60.07 | 60.55 | 60.22 | -1.54% | 1,833,442 |
| Aug 29, 2025 | 62.57 | 63.20 | 60.53 | 61.50 | 61.17 | -1.71% | 1,617,218 |
| Aug 28, 2025 | 64.00 | 64.70 | 61.76 | 62.57 | 62.23 | -1.80% | 2,446,610 |
| Aug 27, 2025 | 65.90 | 66.35 | 62.30 | 63.72 | 63.38 | -2.03% | 4,803,212 |
| Aug 26, 2025 | 65.45 | 66.14 | 64.40 | 65.04 | 64.69 | -0.34% | 1,701,165 |
| Aug 25, 2025 | 65.99 | 67.47 | 64.06 | 65.26 | 64.91 | -2.14% | 3,006,444 |
| Aug 22, 2025 | 63.10 | 68.01 | 62.80 | 66.69 | 66.33 | 6.81% | 12,462,290 |
| Aug 21, 2025 | 57.50 | 62.59 | 57.50 | 62.44 | 62.10 | 9.74% | 12,718,980 |
| Aug 20, 2025 | 58.00 | 58.00 | 56.51 | 56.90 | 56.59 | -2.00% | 2,961,210 |
| Aug 19, 2025 | 56.72 | 58.70 | 53.71 | 58.06 | 57.75 | 8.58% | 12,750,070 |
| Aug 18, 2025 | 53.44 | 53.47 | 52.00 | 53.47 | 53.18 | 10.00% | 3,619,207 |
| Aug 15, 2025 | 49.00 | 49.31 | 48.00 | 48.61 | 48.35 | -0.74% | 1,192,589 |
| Aug 13, 2025 | 50.00 | 50.39 | 48.80 | 48.97 | 48.70 | -0.12% | 1,037,946 |
| Aug 12, 2025 | 48.00 | 50.04 | 48.00 | 49.03 | 48.76 | 1.91% | 1,939,345 |
| Aug 11, 2025 | 48.59 | 49.00 | 48.01 | 48.11 | 47.85 | -0.33% | 358,996 |
| Aug 8, 2025 | 47.74 | 49.50 | 47.40 | 48.27 | 48.01 | 0.75% | 1,020,943 |
| Aug 7, 2025 | 48.60 | 49.00 | 47.50 | 47.91 | 47.65 | -1.32% | 777,768 |
| Aug 6, 2025 | 49.50 | 49.50 | 48.43 | 48.55 | 48.29 | -0.90% | 497,550 |
| Aug 5, 2025 | 47.60 | 50.28 | 47.60 | 48.99 | 48.72 | 3.66% | 2,303,249 |
| Aug 4, 2025 | 47.25 | 47.88 | 47.01 | 47.26 | 47.00 | 0.38% | 336,684 |
| Aug 1, 2025 | 48.10 | 48.25 | 46.72 | 47.08 | 46.83 | -2.28% | 886,960 |
| Jul 31, 2025 | 48.84 | 49.13 | 48.01 | 48.18 | 47.92 | 0.08% | 463,965 |
| Jul 30, 2025 | 48.90 | 49.40 | 47.60 | 48.14 | 47.88 | -1.31% | 462,568 |
| Jul 29, 2025 | 49.89 | 50.20 | 48.55 | 48.78 | 48.52 | -1.99% | 418,612 |
| Jul 28, 2025 | 49.80 | 51.25 | 49.02 | 49.77 | 49.50 | 0.63% | 781,703 |
| Jul 25, 2025 | 50.00 | 50.35 | 49.20 | 49.46 | 49.19 | -1.10% | 313,582 |
| Jul 24, 2025 | 49.45 | 52.40 | 49.20 | 50.01 | 49.74 | 2.21% | 2,548,190 |
| Jul 23, 2025 | 48.89 | 49.33 | 48.11 | 48.93 | 48.67 | 1.07% | 778,603 |
| Jul 22, 2025 | 48.98 | 49.89 | 48.00 | 48.41 | 48.15 | -0.70% | 880,271 |
| Jul 21, 2025 | 49.73 | 49.73 | 48.47 | 48.75 | 48.49 | -1.40% | 917,746 |
| Jul 18, 2025 | 51.50 | 51.50 | 49.02 | 49.44 | 49.17 | -3.19% | 792,866 |