SPEL Ltd

SPEL
🏛️ pakistan →
65.35
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 68.85 69.35 68.85 69.35 13.2K
09:35 69.25 69.25 68.80 68.80 24.5K
09:40 69.10 69.35 69.00 69.25 12.2K
09:45 69.00 69.23 69.00 69.06 25.7K
09:50 69.19 69.68 69.19 69.68 31.3K
09:55 69.68 70.00 69.68 69.89 41.7K
10:00 69.76 69.76 69.55 69.66 27.5K
10:05 69.65 69.65 69.29 69.29 0.7K
10:10 69.29 69.60 69.19 69.20 42.5K
10:15 69.15 69.40 68.93 68.93 21.2K
10:20 68.93 69.24 68.86 69.24 1.5K
10:25 68.81 68.95 68.75 68.75 23.5K
10:30 68.75 69.24 68.75 68.76 9.0K
10:35 69.00 69.00 69.00 69.00 4.6K
10:40 68.86 68.86 68.50 68.67 25.9K
10:45 68.65 68.68 68.20 68.20 25.9K
10:50 68.16 69.00 68.16 68.99 55.3K
10:55 68.90 69.00 68.80 68.80 13.8K
11:00 68.80 69.00 68.70 68.80 1.4K
11:05 69.00 69.10 69.00 69.10 7.1K
11:10 69.10 69.50 69.10 69.25 6.7K
11:15 69.40 69.49 69.00 69.26 25.6K
11:20 69.26 69.50 69.25 69.47 6.7K
11:25 69.47 69.49 69.47 69.49 2.7K
11:30 69.40 69.48 69.25 69.25 4.0K
11:35 69.40 69.40 69.06 69.39 1.0K
11:40 69.37 69.39 69.13 69.39 10.7K
11:45 69.39 69.48 69.30 69.30 12.1K
11:50 69.44 69.45 68.99 69.00 19.6K
11:55 69.00 69.00 69.00 69.00 5.3K
12:00 69.00 69.38 69.00 69.35 25.1K
12:05 69.34 69.34 69.00 69.00 1.9K
12:10 69.00 69.20 68.85 69.00 12.5K
12:15 69.00 69.00 69.00 69.00 7.0K
12:20 69.29 69.49 68.83 69.49 17.5K
12:25 69.35 69.44 69.35 69.44 0.8K
12:35 69.10 69.18 69.01 69.18 7.4K
12:40 69.18 69.18 69.18 69.18 4.3K
12:45 69.12 69.12 69.12 69.12 0.6K
12:50 69.10 69.18 69.10 69.10 5.0K
12:55 69.17 69.17 69.10 69.10 4.6K
13:00 69.02 69.02 69.02 69.02 0.5K
13:05 69.10 69.10 69.10 69.10 1.0K
13:10 69.05 69.05 69.05 69.05 0.3K
13:15 69.17 69.38 69.05 69.30 6.1K
13:20 69.38 69.50 69.38 69.50 15.0K
13:25 69.50 69.89 69.50 69.80 22.7K
13:30 69.79 69.79 69.70 69.70 0.8K
13:35 69.70 69.70 69.50 69.65 1.1K
13:40 69.50 69.50 69.30 69.30 1.4K
13:45 69.50 69.50 69.50 69.50 2.5K
13:50 69.25 69.25 69.25 69.25 12.0K
13:55 69.25 69.25 69.25 69.25 0.5K
14:00 69.25 69.25 69.25 69.25 0.2K
14:10 69.48 69.48 69.06 69.48 10.9K
14:15 69.47 69.50 69.47 69.50 18.5K
14:20 69.06 69.45 69.06 69.45 3.2K
14:25 69.44 69.49 69.44 69.49 6.1K
14:30 69.48 69.48 69.11 69.16 8.7K
14:35 69.20 69.20 69.20 69.20 0.0K
14:40 69.47 69.48 69.20 69.47 4.6K
14:45 69.47 69.48 69.23 69.23 5.5K
14:50 69.20 69.23 68.82 68.82 52.0K
14:55 68.90 68.90 68.70 68.70 21.6K
15:00 68.90 68.90 68.90 68.90 8.6K
15:05 68.89 68.89 68.79 68.79 0.8K
15:10 68.89 69.00 68.75 68.75 14.4K
15:15 69.00 69.41 68.75 69.20 14.8K
15:20 69.20 69.55 68.77 69.50 45.1K
15:25 69.50 69.50 68.50 68.98 108.4K
16:25 68.93 68.93 68.93 68.93 0.0K
Date Open Price High Price Low Price Close Price Volume
2025-09-29 67.97 68.30 61.11 65.35 1.5M
2025-09-26 68.90 69.90 67.05 67.74 0.9M
2025-09-25 68.80 70.00 68.16 68.93 1.0M
2025-09-24 68.50 71.74 67.45 68.23 5.5M
2025-09-23 71.05 75.90 67.90 69.63 10.4M
2025-09-22 73.85 76.59 69.75 70.60 7.5M
2025-09-19 73.50 74.98 72.65 73.91 2.2M
2025-09-18 75.52 77.00 73.96 74.29 2.8M
2025-09-17 74.50 77.25 74.36 75.19 10.5M
2025-09-16 77.00 78.40 73.50 74.43 3.6M
2025-09-15 77.52 78.30 75.10 76.05 2.0M
2025-09-12 78.01 83.50 77.00 78.22 9.7M
2025-09-11 71.00 77.64 70.51 77.64 6.6M
2025-09-10 69.75 73.50 69.11 70.58 5.9M
2025-09-09 68.50 74.00 68.15 69.88 4.6M
2025-09-08 64.50 70.97 63.50 68.14 6.5M
2025-09-05 66.25 66.25 62.81 64.52 1.3M
2025-09-04 64.16 66.20 64.16 65.65 3.2M
2025-09-03 62.30 64.75 62.15 63.60 3.2M
2025-09-02 60.55 63.90 60.10 61.92 3.6M
2025-09-01 61.49 61.54 60.07 60.55 1.8M
2025-08-29 62.57 63.20 60.53 61.50 1.6M
2025-08-28 64.00 64.70 61.76 62.57 2.4M
2025-08-27 65.90 66.35 62.30 63.72 4.8M
2025-08-26 65.45 66.14 64.40 65.04 1.7M
2025-08-25 65.99 67.47 64.06 65.26 3.0M
2025-08-22 63.10 68.01 62.80 66.69 12.5M
2025-08-21 57.50 62.59 57.50 62.44 12.7M
2025-08-20 58.00 58.00 56.51 56.90 3.0M
2025-08-19 56.72 58.70 53.71 58.06 12.8M
2025-08-18 53.44 53.47 52.00 53.47 3.6M
2025-08-15 49.00 49.31 48.00 48.61 1.2M
2025-08-13 50.00 50.39 48.80 48.97 1.0M
2025-08-12 48.00 50.04 48.00 49.03 1.9M
2025-08-11 48.59 49.00 48.01 48.11 0.4M
2025-08-08 47.74 49.50 47.40 48.27 1.0M
2025-08-07 48.60 49.00 47.50 47.91 0.8M
2025-08-06 49.50 49.50 48.43 48.55 0.5M
2025-08-05 47.60 50.28 47.60 48.99 2.3M
2025-08-04 47.25 47.88 47.01 47.26 0.3M
2025-08-01 48.10 48.25 46.72 47.08 0.9M
2025-07-31 48.84 49.13 48.01 48.18 0.5M
2025-07-30 48.90 49.40 47.60 48.14 0.5M
2025-07-29 49.89 50.20 48.55 48.78 0.4M
2025-07-28 49.80 51.25 49.02 49.77 0.8M
2025-07-25 50.00 50.35 49.20 49.46 0.3M
2025-07-24 49.45 52.40 49.20 50.01 2.5M
2025-07-23 48.89 49.33 48.11 48.93 0.8M
2025-07-22 48.98 49.89 48.00 48.41 0.9M
2025-07-21 49.73 49.73 48.47 48.75 0.9M
2025-07-18 51.50 51.50 49.02 49.44 0.8M
2025-07-17 52.40 52.89 50.03 51.07 2.5M
2025-07-16 51.83 52.81 50.50 51.68 1.8M
2025-07-15 53.50 55.00 51.00 51.83 7.0M
2025-07-14 49.00 52.89 48.80 52.89 10.5M
2025-07-11 48.05 49.39 47.80 48.08 1.6M
2025-07-10 51.10 51.74 47.72 48.05 5.0M
2025-07-09 47.26 50.08 47.26 50.08 5.0M
2025-07-08 45.70 46.25 45.00 45.53 1.7M
2025-07-07 45.01 46.80 44.75 45.80 2.1M
2025-07-04 44.51 46.13 43.52 44.89 0.9M
2025-07-03 45.01 45.30 44.50 44.85 0.6M
2025-07-02 45.04 45.55 44.80 44.98 0.7M
2025-07-01 45.55 45.83 44.52 44.97 0.9M
2025-06-30 46.50 46.60 45.30 45.55 1.1M
2025-06-27 44.60 47.25 44.25 46.13 2.4M
2025-06-26 43.90 46.35 43.90 44.81 1.6M
2025-06-25 43.99 44.38 43.64 43.71 0.6M
2025-06-24 42.99 43.65 42.05 43.64 0.9M
2025-06-23 40.71 41.50 39.50 39.68 0.7M
2025-06-20 42.26 43.40 42.00 42.51 0.5M
2025-06-19 43.99 44.75 42.01 42.45 0.5M
2025-06-18 45.49 45.50 43.22 43.55 1.3M
2025-06-17 47.00 47.00 45.05 45.43 0.8M
2025-06-16 46.50 47.48 46.00 46.15 1.5M
2025-06-13 45.99 46.25 43.11 45.96 1.3M
2025-06-12 47.24 48.90 46.51 46.68 5.1M
2025-06-11 46.55 47.34 45.90 47.01 3.8M
2025-06-10 46.74 47.75 45.80 45.99 3.1M
2025-06-05 50.00 50.00 46.05 46.38 5.2M
2025-06-04 46.00 50.48 46.00 49.15 11.7M
2025-06-03 44.98 47.25 44.98 45.92 4.8M
2025-06-02 46.00 48.74 44.50 45.38 7.4M
2025-05-30 41.10 45.14 41.10 45.14 4.7M
2025-05-29 40.86 41.99 40.86 41.04 0.7M
2025-05-27 41.19 41.65 40.68 40.86 0.6M
2025-05-26 43.00 43.00 41.03 41.19 0.7M
2025-05-23 43.25 43.95 42.00 42.13 1.5M
2025-05-22 45.00 45.55 42.52 43.13 5.8M
2025-05-21 39.51 43.43 39.45 43.43 3.5M
2025-05-20 39.99 40.20 39.31 39.48 0.4M
2025-05-19 40.20 40.40 39.55 39.90 0.5M
2025-05-16 40.49 40.54 39.52 39.78 0.6M
2025-05-15 40.71 40.97 40.11 40.42 0.7M
2025-05-14 40.85 41.52 40.00 40.57 1.1M
2025-05-13 39.01 40.79 38.05 40.40 1.2M
2025-05-12 38.18 38.18 37.95 38.18 0.3M
2025-05-09 34.88 35.30 31.05 34.71 0.9M
2025-05-08 38.55 39.60 34.42 34.44 1.2M
2025-05-07 37.10 39.65 37.00 38.24 0.7M
2025-05-06 40.95 41.29 40.00 40.05 0.4M
2025-05-05 40.59 41.40 40.01 40.63 0.4M
2025-05-02 40.50 41.60 40.14 40.98 1.3M
2025-04-30 40.30 40.45 39.00 39.58 1.1M
2025-04-29 39.69 40.89 39.00 40.71 1.2M
2025-04-28 42.98 42.98 39.50 39.67 1.5M
2025-04-25 40.00 43.10 39.50 41.99 4.3M
2025-04-24 40.01 40.88 39.10 40.34 1.0M
2025-04-23 40.50 42.15 40.01 41.16 4.3M
2025-04-22 40.25 41.05 39.75 40.17 0.8M
2025-04-21 39.69 41.39 39.52 40.15 1.4M
2025-04-18 39.30 40.49 39.17 39.78 1.1M
2025-04-17 38.60 39.59 38.60 39.22 0.4M
2025-04-16 40.45 40.80 38.90 39.02 1.3M
2025-04-15 39.01 41.60 38.52 40.38 2.5M
2025-04-14 39.25 39.44 38.71 39.17 0.4M
2025-04-11 39.80 39.95 38.70 39.01 0.6M
2025-04-10 39.40 39.98 39.02 39.85 0.7M
2025-04-09 38.71 39.49 37.90 38.18 1.2M
2025-04-08 39.50 40.41 39.20 39.52 0.5M
2025-04-07 41.00 41.00 37.51 39.11 1.5M
2025-04-04 42.30 42.45 41.61 41.66 0.3M
2025-04-03 42.44 42.80 41.70 42.22 0.8M
2025-03-27 42.56 42.65 41.85 42.07 0.7M
2025-03-26 43.10 43.50 42.16 42.34 0.8M
2025-03-25 43.21 43.65 42.80 42.92 1.3M
2025-03-24 43.25 44.80 42.70 43.04 5.5M
2025-03-21 41.56 42.40 41.01 41.82 1.7M
2025-03-20 39.81 41.50 39.81 41.30 2.4M
2025-03-19 39.00 40.40 38.57 39.74 0.8M
2025-03-18 39.02 39.75 38.80 38.86 0.2M
2025-03-17 39.66 40.20 39.00 39.15 0.5M
2025-03-14 39.28 40.48 39.26 39.63 0.5M
2025-03-13 38.85 39.30 38.55 38.90 0.3M
2025-03-12 39.85 39.94 38.80 38.84 0.5M
2025-03-11 38.26 40.74 38.10 39.80 0.9M
2025-03-10 38.30 39.39 37.57 38.90 0.5M
2025-03-07 38.00 38.40 37.50 37.95 0.3M
2025-03-06 38.51 38.75 37.00 37.83 0.7M
2025-03-05 38.99 39.27 37.83 38.20 0.3M
2025-03-04 37.13 38.90 37.00 38.66 0.3M
2025-03-03 39.58 39.59 37.00 37.67 0.2M
2025-02-28 40.74 40.90 38.92 39.05 0.9M
2025-02-27 39.90 40.00 39.50 39.64 0.3M
2025-02-26 40.30 40.50 39.62 39.83 0.4M
2025-02-25 40.50 40.85 40.12 40.32 0.3M
2025-02-24 40.44 40.75 40.00 40.26 0.3M
2025-02-21 41.01 41.40 39.91 40.03 0.8M
2025-02-20 41.15 41.50 40.00 41.10 1.5M
2025-02-19 41.46 41.80 40.53 40.87 0.5M
2025-02-18 41.09 41.50 40.11 41.40 0.4M
2025-02-17 41.05 41.49 40.50 40.52 0.5M
2025-02-14 41.30 43.45 41.10 41.33 1.6M
2025-02-13 40.52 41.65 40.50 41.36 1.2M
2025-02-12 41.79 41.95 40.00 40.52 0.9M
2025-02-11 40.85 42.26 40.85 41.38 1.3M
2025-02-10 40.98 41.12 39.50 40.26 1.3M
2025-02-07 42.57 42.57 39.80 40.53 1.7M
2025-02-06 41.38 42.79 41.15 42.03 0.9M
2025-02-04 42.03 42.96 41.25 41.37 0.6M
2025-02-03 43.60 44.00 42.01 42.41 0.8M
2025-01-31 43.15 44.75 42.41 43.41 2.0M
2025-01-30 42.38 43.00 41.55 42.78 0.6M
2025-01-29 43.39 43.55 41.70 42.12 0.9M
2025-01-28 41.48 43.02 40.75 42.86 2.1M
2025-01-27 45.10 45.90 40.60 40.98 3.3M
2025-01-24 45.00 46.50 44.40 45.06 2.8M
2025-01-23 43.50 45.50 43.02 44.10 1.0M
2025-01-22 44.67 45.68 43.00 43.21 1.5M
2025-01-21 46.00 47.33 44.04 44.69 3.6M
2025-01-20 42.81 47.23 42.80 45.57 6.3M
2025-01-17 43.52 44.30 42.77 42.94 0.9M
2025-01-16 45.50 47.50 43.01 43.51 2.0M
2025-01-15 45.90 48.00 44.75 46.01 8.3M
2025-01-14 40.97 44.50 40.13 44.50 2.7M
2025-01-13 39.50 40.80 39.50 40.45 0.7M
2025-01-10 40.21 40.86 38.90 39.45 0.5M
2025-01-09 40.50 41.00 40.00 40.13 0.5M
2025-01-08 42.60 42.65 40.10 40.48 0.3M
2025-01-07 41.36 42.74 41.02 41.77 0.8M
2025-01-06 44.40 44.59 42.00 42.40 1.3M
2025-01-03 45.98 46.80 43.50 44.10 1.9M
2025-01-02 43.63 47.20 43.60 46.15 4.2M
2025-01-01 44.00 44.80 43.50 43.60 1.1M