SPEL Limited (PSX:SPEL)
Pakistan
· Delayed Price · Currency is PKR 39.71
-1.48 (-3.59%)
At close: Mar 6, 2026
SPEL Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 41.21 | 41.68 | 39.55 | 39.71 | 39.71 | -3.59% | 288,695 |
| Mar 5, 2026 | 41.50 | 41.85 | 40.50 | 41.19 | 41.19 | 0.27% | 531,219 |
| Mar 4, 2026 | 41.40 | 41.89 | 40.11 | 41.08 | 41.08 | - | 115,004 |
| Mar 3, 2026 | 40.60 | 42.79 | 39.10 | 41.08 | 41.08 | -0.41% | 469,111 |
| Mar 2, 2026 | 41.62 | 42.60 | 41.25 | 41.25 | 41.25 | -9.99% | 295,975 |
| Feb 27, 2026 | 43.49 | 46.40 | 42.50 | 45.83 | 45.83 | 5.28% | 571,392 |
| Feb 26, 2026 | 40.10 | 43.95 | 40.00 | 43.53 | 43.53 | 8.04% | 422,496 |
| Feb 25, 2026 | 42.01 | 42.50 | 40.17 | 40.29 | 40.29 | -3.01% | 452,522 |
| Feb 24, 2026 | 44.00 | 44.00 | 41.00 | 41.54 | 41.54 | -4.64% | 2,009,067 |
| Feb 23, 2026 | 45.01 | 46.80 | 43.10 | 43.56 | 43.06 | -5.90% | 185,192 |
| Feb 20, 2026 | 46.82 | 47.99 | 44.05 | 46.29 | 45.76 | -1.41% | 269,517 |
| Feb 19, 2026 | 50.99 | 50.99 | 46.52 | 46.95 | 46.41 | -6.46% | 571,818 |
| Feb 18, 2026 | 52.10 | 53.30 | 50.00 | 50.19 | 49.61 | -3.43% | 875,898 |
| Feb 17, 2026 | 52.47 | 53.20 | 51.00 | 51.97 | 51.37 | -0.95% | 220,965 |
| Feb 16, 2026 | 53.62 | 53.95 | 52.10 | 52.47 | 51.87 | -2.05% | 199,269 |
| Feb 13, 2026 | 54.00 | 54.20 | 52.90 | 53.57 | 52.96 | -1.14% | 418,605 |
| Feb 12, 2026 | 55.40 | 55.40 | 53.90 | 54.19 | 53.57 | -1.56% | 156,560 |
| Feb 11, 2026 | 55.20 | 55.50 | 54.55 | 55.05 | 54.42 | 0.11% | 375,296 |
| Feb 10, 2026 | 54.03 | 55.44 | 54.03 | 54.99 | 54.36 | 1.03% | 452,443 |
| Feb 9, 2026 | 54.30 | 55.03 | 53.98 | 54.43 | 53.81 | 0.74% | 174,411 |
| Feb 6, 2026 | 55.66 | 55.75 | 53.50 | 54.03 | 53.41 | -2.93% | 657,128 |
| Feb 4, 2026 | 56.45 | 56.75 | 55.50 | 55.66 | 55.02 | -0.70% | 320,243 |
| Feb 3, 2026 | 55.00 | 57.45 | 55.00 | 56.05 | 55.41 | 2.19% | 608,004 |
| Feb 2, 2026 | 54.42 | 55.00 | 54.10 | 54.85 | 54.22 | 0.79% | 144,795 |
| Jan 30, 2026 | 54.10 | 56.00 | 54.00 | 54.42 | 53.80 | -1.20% | 337,788 |
| Jan 29, 2026 | 55.64 | 56.07 | 53.00 | 55.08 | 54.45 | -1.01% | 602,875 |
| Jan 28, 2026 | 56.02 | 56.59 | 55.47 | 55.64 | 55.00 | -0.55% | 289,709 |
| Jan 27, 2026 | 56.45 | 56.75 | 55.69 | 55.95 | 55.31 | -0.90% | 340,940 |
| Jan 26, 2026 | 57.10 | 57.45 | 56.20 | 56.46 | 55.81 | -1.12% | 348,251 |
| Jan 23, 2026 | 58.00 | 58.35 | 56.90 | 57.10 | 56.44 | -0.68% | 490,181 |
| Jan 22, 2026 | 57.00 | 59.70 | 57.00 | 57.49 | 56.83 | -0.21% | 1,523,523 |
| Jan 21, 2026 | 62.99 | 64.00 | 57.02 | 57.61 | 56.95 | -9.06% | 2,743,301 |
| Jan 20, 2026 | 62.38 | 67.30 | 61.90 | 63.35 | 62.62 | 2.44% | 9,283,272 |
| Jan 19, 2026 | 56.22 | 61.84 | 55.50 | 61.84 | 61.13 | 10.00% | 4,151,102 |
| Jan 16, 2026 | 54.90 | 56.50 | 54.85 | 56.22 | 55.57 | 2.87% | 355,230 |
| Jan 15, 2026 | 56.00 | 57.04 | 54.02 | 54.65 | 54.02 | -1.37% | 345,413 |
| Jan 14, 2026 | 56.50 | 56.50 | 55.13 | 55.41 | 54.77 | -1.58% | 409,172 |
| Jan 13, 2026 | 57.00 | 57.25 | 56.00 | 56.30 | 55.65 | -0.90% | 285,992 |
| Jan 12, 2026 | 57.33 | 57.33 | 56.40 | 56.81 | 56.16 | -0.91% | 335,371 |
| Jan 9, 2026 | 57.76 | 58.20 | 57.00 | 57.33 | 56.67 | -0.74% | 263,860 |
| Jan 8, 2026 | 57.50 | 59.60 | 57.00 | 57.76 | 57.10 | 0.36% | 732,217 |
| Jan 7, 2026 | 57.70 | 58.50 | 57.41 | 57.55 | 56.89 | 0.21% | 477,155 |
| Jan 6, 2026 | 59.00 | 59.42 | 57.10 | 57.43 | 56.77 | -2.43% | 511,761 |
| Jan 5, 2026 | 55.72 | 60.90 | 55.70 | 58.86 | 58.18 | 5.75% | 3,616,601 |
| Jan 2, 2026 | 55.25 | 55.99 | 54.60 | 55.66 | 55.02 | 1.16% | 404,370 |
| Jan 1, 2026 | 55.10 | 55.50 | 54.80 | 55.02 | 54.39 | 0.44% | 197,923 |
| Dec 31, 2025 | 55.50 | 55.50 | 54.61 | 54.78 | 54.15 | -0.54% | 197,990 |
| Dec 30, 2025 | 55.99 | 55.99 | 55.00 | 55.08 | 54.45 | 0.20% | 238,214 |
| Dec 29, 2025 | 54.80 | 55.89 | 54.00 | 54.97 | 54.34 | 0.83% | 383,404 |
| Dec 26, 2025 | 55.01 | 55.24 | 54.00 | 54.52 | 53.89 | -0.91% | 215,314 |
| Dec 24, 2025 | 55.37 | 55.77 | 54.81 | 55.02 | 54.39 | -0.69% | 160,927 |
| Dec 23, 2025 | 56.00 | 56.40 | 55.21 | 55.40 | 54.76 | -1.12% | 152,186 |
| Dec 22, 2025 | 57.06 | 57.06 | 55.75 | 56.03 | 55.39 | -1.84% | 226,595 |
| Dec 19, 2025 | 58.90 | 59.24 | 57.00 | 57.08 | 56.42 | -2.48% | 538,623 |
| Dec 18, 2025 | 58.90 | 59.30 | 58.35 | 58.53 | 57.86 | -0.20% | 583,078 |
| Dec 17, 2025 | 60.00 | 60.85 | 58.39 | 58.65 | 57.98 | -1.21% | 1,352,581 |
| Dec 16, 2025 | 58.47 | 61.21 | 58.26 | 59.37 | 58.69 | 3.72% | 3,861,581 |
| Dec 15, 2025 | 55.99 | 58.00 | 55.50 | 57.24 | 56.58 | 2.75% | 1,800,099 |
| Dec 12, 2025 | 55.02 | 56.00 | 55.00 | 55.71 | 55.07 | 0.54% | 259,204 |
| Dec 11, 2025 | 55.68 | 55.75 | 55.08 | 55.41 | 54.77 | 0.38% | 145,153 |
| Dec 10, 2025 | 55.60 | 55.75 | 55.00 | 55.20 | 54.57 | 0.16% | 416,372 |
| Dec 9, 2025 | 55.00 | 55.60 | 54.99 | 55.11 | 54.48 | 0.49% | 323,580 |
| Dec 8, 2025 | 55.00 | 55.68 | 54.75 | 54.84 | 54.21 | -0.78% | 213,619 |
| Dec 5, 2025 | 55.81 | 56.99 | 55.16 | 55.27 | 54.64 | 0.45% | 189,042 |
| Dec 4, 2025 | 55.99 | 55.99 | 54.70 | 55.02 | 54.39 | -0.15% | 383,417 |
| Dec 3, 2025 | 55.95 | 56.78 | 54.90 | 55.10 | 54.47 | -0.72% | 468,115 |
| Dec 2, 2025 | 57.50 | 57.78 | 55.01 | 55.50 | 54.86 | -2.17% | 1,093,051 |
| Dec 1, 2025 | 56.10 | 57.76 | 52.10 | 56.73 | 56.08 | 1.70% | 708,420 |
| Nov 28, 2025 | 54.21 | 57.00 | 54.00 | 55.78 | 55.14 | 3.26% | 439,725 |
| Nov 27, 2025 | 53.00 | 54.35 | 52.25 | 54.02 | 53.40 | 2.43% | 159,638 |
| Nov 26, 2025 | 53.30 | 53.88 | 52.07 | 52.74 | 52.13 | -0.99% | 139,427 |
| Nov 25, 2025 | 53.54 | 54.40 | 53.00 | 53.27 | 52.66 | -0.50% | 84,010 |
| Nov 24, 2025 | 53.90 | 53.95 | 53.00 | 53.54 | 52.93 | -0.65% | 46,008 |
| Nov 21, 2025 | 55.30 | 55.30 | 53.50 | 53.89 | 53.27 | -1.25% | 240,624 |
| Nov 20, 2025 | 55.98 | 56.24 | 54.05 | 54.57 | 53.94 | -1.80% | 380,087 |
| Nov 19, 2025 | 57.25 | 57.25 | 55.50 | 55.57 | 54.93 | -0.34% | 275,033 |
| Nov 18, 2025 | 56.00 | 57.00 | 55.50 | 55.76 | 55.12 | -0.62% | 223,167 |
| Nov 17, 2025 | 55.45 | 56.70 | 54.10 | 56.11 | 55.47 | 2.43% | 444,713 |
| Nov 14, 2025 | 56.32 | 56.32 | 54.50 | 54.78 | 54.15 | 0.64% | 135,629 |
| Nov 13, 2025 | 53.56 | 54.94 | 53.56 | 54.43 | 53.81 | 1.62% | 155,349 |
| Nov 12, 2025 | 53.51 | 54.80 | 52.99 | 53.56 | 52.95 | 0.17% | 331,971 |
| Nov 11, 2025 | 55.05 | 55.99 | 53.02 | 53.47 | 52.86 | -3.06% | 323,737 |
| Nov 10, 2025 | 56.01 | 56.59 | 54.89 | 55.16 | 54.53 | -1.16% | 226,142 |
| Nov 7, 2025 | 54.01 | 56.67 | 54.00 | 55.81 | 55.17 | 3.37% | 675,164 |
| Nov 6, 2025 | 56.00 | 56.00 | 52.99 | 53.99 | 53.37 | -1.55% | 352,181 |
| Nov 5, 2025 | 54.35 | 55.50 | 54.00 | 54.84 | 54.21 | 0.61% | 204,660 |
| Nov 4, 2025 | 57.57 | 57.57 | 54.36 | 54.51 | 53.88 | -5.32% | 1,037,413 |
| Nov 3, 2025 | 59.50 | 59.50 | 57.11 | 57.57 | 56.91 | -2.72% | 531,959 |
| Oct 31, 2025 | 55.10 | 59.57 | 54.60 | 59.18 | 58.50 | 9.29% | 2,651,739 |
| Oct 30, 2025 | 55.97 | 56.80 | 54.00 | 54.15 | 53.53 | -3.25% | 668,474 |
| Oct 29, 2025 | 53.49 | 58.24 | 52.50 | 55.97 | 55.33 | 5.60% | 2,511,813 |
| Oct 28, 2025 | 54.92 | 55.74 | 51.89 | 53.00 | 52.39 | -3.50% | 1,760,594 |
| Oct 27, 2025 | 58.04 | 58.04 | 54.00 | 54.92 | 54.29 | -5.38% | 871,555 |
| Oct 24, 2025 | 57.01 | 59.00 | 56.72 | 58.04 | 57.37 | -7.90% | 5,411,798 |
| Oct 23, 2025 | 64.50 | 64.50 | 63.02 | 63.02 | 62.30 | -10.00% | 1,627,058 |
| Oct 22, 2025 | 71.00 | 72.50 | 69.35 | 70.02 | 69.22 | -1.66% | 1,502,320 |
| Oct 21, 2025 | 68.50 | 73.00 | 68.49 | 71.20 | 70.38 | 4.03% | 2,362,769 |
| Oct 20, 2025 | 70.60 | 71.51 | 66.45 | 68.44 | 67.65 | -1.40% | 1,642,676 |
| Oct 17, 2025 | 62.26 | 69.41 | 62.10 | 69.41 | 68.61 | 10.00% | 4,518,951 |
| Oct 16, 2025 | 64.27 | 64.30 | 60.52 | 63.10 | 62.38 | -1.82% | 241,008 |