SUPER
WAITLIST
  1. Home
  2. Stocks
  3. SPWL
  4. History

SPWL · POWER GENERATION & DISTRIBUTION

SPWL share price history Saif Power Limited

Saif Power Limited (SPWL) has 2,487 daily sessions on file, from 15 Sep 2016 to 13 Nov 2026. The last close was Rs 8.13. The table below gives each month, then the last 60 sessions; the CSV holds every day.

At a glance

First session on file
15 Sep 2016close Rs 31.00
Last session
13 Nov 2026close Rs 8.13
Sessions on file
2,487123 months
Highest close
Rs 35.5630 Dec 2016
Lowest close
Rs 7.585 Oct 2026

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month-end closes

SPWL month-end close

61727372026-112016-092021-10SPWL month-end close
Sep 2016 to Nov 2026, rupees. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Month by month

MonthLast close (Rs)Highest close (Rs)Lowest close (Rs)Shares tradedSessions
Nov 20268.138.687.645,727,2589
Oct 20268.508.717.5837,877,78022
Sep 20267.818.707.814,040,70722
Aug 20268.649.308.645,262,80019
Jul 20269.0510.009.0521,224,37723
Jun 20269.7210.169.2246,221,51520
May 20269.569.579.334,415,77517
Apr 20269.3010.739.309,619,81322
Mar 20269.689.718.317,038,64020
Feb 20269.6510.999.656,730,28519
Jan 202611.1112.2711.0560,713,36822
Dec 202511.1511.9710.0469,969,06422
Nov 202510.0211.149.4154,181,70920
Oct 202510.5510.769.9215,300,75023
Sep 202510.6411.1710.5116,921,72722
Aug 202510.7412.1110.7411,173,21920
Jul 202511.5312.3211.378,743,94523
Jun 202511.3712.2910.938,109,20819
May 202511.9011.9010.136,209,69520
Apr 202511.3714.0611.3724,192,29820
Mar 202513.9814.1513.2312,011,03219
Feb 202513.5913.9713.367,802,56219
Jan 202513.5813.8313.493,542,93423
Dec 202413.7814.9812.6318,297,45921
Nov 202412.3813.1211.8211,367,60421
Oct 202411.6518.0011.6523,243,04923
Sep 202417.1319.2716.977,038,76220
Aug 202419.2219.4618.436,777,87021
Jul 202418.3219.2118.273,998,66021
Jun 202418.4318.7818.412,794,16417
May 202418.7919.4618.176,885,99221
Apr 202418.1420.6918.147,090,50018
Mar 202419.6720.6919.657,010,00021
Feb 202419.2420.1018.307,202,00019
Jan 202419.1019.5419.104,245,50023
Dec 202319.2519.3418.879,362,00020
Nov 202318.7919.6718.2111,756,00021
Oct 202318.9919.1417.488,982,00022
Sep 202317.4717.8616.756,417,50020
Aug 202317.8221.8117.8212,858,00022
Jul 202320.1020.6118.226,470,50020
Jun 202318.0018.1817.891,901,00019
May 202318.0218.3017.954,826,00022
Apr 202317.8821.0017.886,882,00016
Mar 202320.6820.7318.504,419,00022
Feb 202318.6519.0918.451,847,50020
Jan 202318.9918.9918.002,142,50022
Dec 202218.5719.0718.081,525,00022
Nov 202218.9719.4018.054,527,00021
Oct 202218.7319.6717.835,660,00021
Sep 202217.8018.4817.802,988,50022
Aug 202218.3219.5717.008,905,50021
Jul 202216.9523.3916.6719,754,50018
Jun 202220.8421.7117.288,784,50022
May 202217.9819.3217.365,355,00018
Apr 202219.5022.9219.503,390,50020
Mar 202221.6121.7620.104,586,50022
Feb 202219.8620.3419.284,754,00020
Jan 202219.8225.5918.6420,096,00021
Dec 202118.8618.9817.003,591,50023
Nov 202117.0719.1016.054,665,00022
Oct 202118.5318.5316.212,989,00020
Sep 202116.6716.6715.379,487,00022
Aug 202115.7218.1415.334,626,50020
Jul 202117.8518.5017.724,780,50019
Jun 202117.3418.2517.0411,232,50022
May 202116.8616.9315.344,133,00015
Apr 202115.1918.4715.196,927,00022
Mar 202117.6117.6714.6710,722,50022
Feb 202115.5016.3015.505,408,00019
Jan 202116.1516.4114.9920,690,00021
Dec 202014.5215.0714.005,047,50022
Nov 202014.6015.1814.601,579,50021
Oct 202015.1316.9015.131,957,50021
Sep 202016.8419.0716.841,615,00022
Aug 202018.7918.7916.892,228,50020
Jul 202016.9517.0916.001,604,00022
Jun 202016.0716.3915.90494,50022
May 202016.0016.9415.83868,00016
Apr 202017.1420.2916.512,271,00022
Mar 202015.9920.5012.601,151,50021
Feb 202018.7521.0018.75125,00018
Jan 202020.9921.7520.632,792,00020
Dec 201920.9622.4819.50502,00020
Nov 201919.2020.1516.611,883,00020
Oct 201916.9517.0315.42849,00023
Sep 201915.5015.8515.50480,00016
Aug 201915.7517.4515.12522,00016
Jul 201916.4519.3515.80221,50019
Jun 201918.7620.8018.391,336,50016
May 201920.5122.4919.72863,50019
Apr 201921.5323.7520.461,670,50022
Mar 201923.1324.2822.941,041,00017
Feb 201923.0025.0122.75476,50017
Jan 201924.7125.3524.05211,50021
Dec 201825.6825.6824.00264,00020
Nov 201826.0926.4524.32883,00021
Oct 201826.2726.7322.871,016,50022
Sep 201824.7825.8024.78605,50018
Aug 201825.4527.5025.195,088,00019
Jul 201826.5027.0025.961,822,00020
Jun 201826.4927.3826.175,912,50018
May 201826.4630.0026.40888,50022
Apr 201829.7729.7728.22551,50021
Mar 201829.0029.4028.23316,00021
Feb 201828.9029.7428.25773,50019
Jan 201828.4829.0128.245,198,50023
Dec 201728.9330.0028.60434,00019
Nov 201729.8030.1029.25470,50020
Oct 201730.1031.0029.802,803,00021
Sep 201730.2431.7530.241,721,50019
Aug 201731.1533.2831.15436,50021
Jul 201731.0231.2029.70416,00021
Jun 201730.1832.5030.18597,50017
May 201732.3532.3530.81778,50022
Apr 201731.3733.1030.81998,00020
Mar 201732.8233.2829.501,482,00022
Feb 201730.5033.5030.50958,00020
Jan 201733.1735.5033.171,897,50022
Dec 201635.5635.5631.174,988,00021
Nov 201631.0131.0130.001,500,50022
Oct 201629.9031.1629.87987,00019
Sep 201631.0131.6030.88353,50012

The last close of each month, with the highest and lowest daily close inside it. Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

The last 60 sessions

DateClose (Rs)Change on the session beforeShares traded
13 Nov 20268.13+3.17%1,517,818
12 Nov 20267.88+1.42%489,283
11 Nov 20267.77+0.91%248,685
10 Nov 20267.70+0.79%301,731
6 Nov 20267.640.00%194,399
5 Nov 20267.64-0.39%205,085
4 Nov 20267.67+0.26%243,243
3 Nov 20267.65-11.87%1,209,318
2 Nov 20268.68+2.12%1,317,696
30 Oct 20268.50+0.12%906,454
29 Oct 20268.49+1.19%975,042
28 Oct 20268.39+0.36%1,379,948
27 Oct 20268.36-4.02%2,222,037
26 Oct 20268.71+7.27%6,399,254
23 Oct 20268.12-0.73%731,171
22 Oct 20268.18+1.24%1,493,280
21 Oct 20268.08+3.06%894,926
20 Oct 20267.84-5.66%920,009
19 Oct 20268.31+2.21%10,648,108
16 Oct 20268.13+4.50%8,457,304
15 Oct 20267.78-0.77%297,573
14 Oct 20267.84+0.90%439,459
13 Oct 20267.77+0.13%770,786
12 Oct 20267.760.00%118,418
9 Oct 20267.76-0.13%91,235
8 Oct 20267.770.00%57,783
7 Oct 20267.77-0.38%137,522
6 Oct 20267.80+2.90%104,227
5 Oct 20267.58-3.19%219,593
2 Oct 20267.83+0.26%299,359
1 Oct 20267.810.00%314,292
30 Sep 20267.81-0.51%758,447
29 Sep 20267.85+0.38%318,982
28 Sep 20267.82-1.01%186,952
25 Sep 20267.90+0.51%104,331
24 Sep 20267.86-1.13%158,303
23 Sep 20267.95+0.51%176,810
22 Sep 20267.91-1.12%124,093
21 Sep 20268.00+0.50%86,148
18 Sep 20267.96+0.63%57,116
17 Sep 20267.91+0.13%83,999
16 Sep 20267.90-1.74%206,903
15 Sep 20268.04+0.50%171,721
14 Sep 20268.00-3.50%550,319
11 Sep 20268.29+1.34%86,629
10 Sep 20268.18-2.62%191,149
9 Sep 20268.400.00%41,192
8 Sep 20268.40+0.48%94,790
7 Sep 20268.36-1.30%93,571
4 Sep 20268.47-0.94%97,877
3 Sep 20268.55-0.58%117,221
2 Sep 20268.60-1.15%109,313
1 Sep 20268.70+0.69%224,841
31 Aug 20268.64-1.93%627,223
28 Aug 20268.81-1.01%144,157
27 Aug 20268.90-1.00%169,768
25 Aug 20268.99-0.88%212,797
24 Aug 20269.07+0.44%236,999
21 Aug 20269.03-0.22%173,747
20 Aug 20269.05-0.98%437,061

Closes are adjusted for splits and bonus issues, so an old close is comparable with a new one. Source: the exchange’s end-of-day prices, as of 13 Nov 2026.

Download every daily close

SPWL daily prices, CSV

Columns: date, open, high, low, close_adjusted, volume. One row for each of the 2,487 sessions on file. The close is adjusted for splits and bonus issues. A blank is a value the exchange feed did not carry.

More on SPWL

Data from PSX via SuperX, delayed and provided for information only — not investment advice. Figures may contain errors; verify with your broker before acting. As of .