Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 118.40 | 118.40 | 116.40 | 116.79 | 116.79 | 594,666 |
| 2026-10-16 | 114.75 | 118.74 | 114.50 | 118.37 | 118.37 | 967,037 |
| 2026-10-15 | 114.45 | 116.63 | 114.10 | 115.96 | 115.96 | 865,204 |
| 2026-10-14 | 113.80 | 114.71 | 113.50 | 114.09 | 114.09 | 463,361 |
| 2026-10-13 | 114.00 | 115.00 | 113.00 | 113.60 | 113.60 | 475,617 |
| 2026-10-12 | 113.90 | 115.50 | 113.90 | 113.99 | 113.99 | 1,078,982 |
| 2026-10-09 | 115.90 | 116.47 | 115.43 | 116.00 | 116.00 | 962,436 |
| 2026-10-08 | 118.90 | 118.90 | 116.00 | 116.36 | 116.36 | 729,051 |
| 2026-10-07 | 116.11 | 118.98 | 115.00 | 117.96 | 117.96 | 1,644,805 |
| 2026-10-06 | 114.35 | 116.55 | 113.00 | 116.04 | 116.04 | 1,508,691 |
| 2026-10-05 | 115.84 | 115.84 | 112.16 | 114.37 | 114.37 | 1,830,789 |
| 2026-10-02 | 118.34 | 118.50 | 114.40 | 115.84 | 115.84 | 2,647,042 |
| 2026-10-01 | 120.00 | 120.25 | 118.00 | 118.34 | 118.34 | 758,500 |
| 2026-09-30 | 119.10 | 124.00 | 118.31 | 119.16 | 119.16 | 1,680,846 |
| 2026-09-29 | 119.20 | 119.98 | 117.92 | 118.30 | 118.30 | 762,810 |
| 2026-09-28 | 120.00 | 120.00 | 118.89 | 119.16 | 119.16 | 624,988 |
| 2026-09-25 | 119.50 | 120.60 | 118.00 | 119.42 | 119.42 | 977,425 |
| 2026-09-24 | 121.69 | 121.98 | 119.00 | 119.47 | 119.47 | 1,155,945 |
| 2026-09-23 | 121.20 | 123.20 | 121.20 | 121.69 | 121.69 | 1,108,050 |
| 2026-09-22 | 121.12 | 122.11 | 120.91 | 121.20 | 121.20 | 925,774 |
| 2026-09-21 | 121.00 | 122.51 | 120.80 | 121.12 | 121.12 | 1,356,448 |
| 2026-09-18 | 122.12 | 124.00 | 121.80 | 121.95 | 121.95 | 1,074,914 |
| 2026-09-17 | 122.01 | 123.80 | 121.60 | 121.86 | 121.86 | 749,800 |
| 2026-09-16 | 123.50 | 123.99 | 121.80 | 122.12 | 122.12 | 979,358 |
| 2026-09-15 | 122.11 | 123.70 | 122.10 | 123.01 | 123.01 | 1,086,942 |
| 2026-09-14 | 123.54 | 123.95 | 120.00 | 121.32 | 121.32 | 581,776 |
| 2026-09-11 | 121.99 | 124.98 | 118.51 | 123.54 | 123.54 | 2,239,595 |
| 2026-09-10 | 124.75 | 124.80 | 122.60 | 123.07 | 123.07 | 1,096,514 |
| 2026-09-09 | 125.72 | 126.50 | 124.10 | 124.75 | 124.75 | 793,223 |
| 2026-09-08 | 126.00 | 126.90 | 124.01 | 125.72 | 125.72 | 860,920 |
| 2026-09-07 | 127.05 | 127.49 | 125.50 | 126.64 | 126.64 | 1,026,771 |
| 2026-09-04 | 127.95 | 128.89 | 126.51 | 126.98 | 126.98 | 1,059,597 |
| 2026-09-03 | 126.45 | 127.88 | 126.45 | 126.96 | 126.96 | 857,427 |
| 2026-09-02 | 126.80 | 127.44 | 125.85 | 126.48 | 126.48 | 1,648,220 |
| 2026-09-01 | 124.89 | 129.00 | 124.69 | 127.72 | 127.72 | 2,725,974 |
| 2026-08-31 | 131.00 | 132.40 | 122.80 | 124.54 | 124.54 | 4,946,062 |
| 2026-08-28 | 124.89 | 132.00 | 123.79 | 130.82 | 130.82 | 4,393,315 |
| 2026-08-27 | 126.00 | 126.79 | 122.50 | 123.08 | 123.08 | 3,865,370 |
| 2026-08-25 | 127.00 | 127.25 | 124.00 | 124.94 | 124.94 | 2,251,663 |
| 2026-08-24 | 129.70 | 130.02 | 126.33 | 126.51 | 126.51 | 1,783,999 |
| 2026-08-21 | 128.55 | 129.70 | 128.06 | 128.81 | 128.81 | 740,936 |
| 2026-08-20 | 128.00 | 129.97 | 127.00 | 128.52 | 128.52 | 939,361 |
| 2026-08-19 | 128.75 | 130.48 | 126.00 | 127.25 | 127.25 | 1,460,718 |
| 2026-08-18 | 130.50 | 131.40 | 128.41 | 128.77 | 128.77 | 1,701,877 |
| 2026-08-17 | 132.20 | 133.95 | 130.00 | 130.28 | 130.28 | 1,364,075 |
| 2026-08-13 | 134.50 | 134.50 | 131.01 | 131.82 | 131.82 | 1,042,658 |
| 2026-08-12 | 134.00 | 134.75 | 133.50 | 133.95 | 133.95 | 618,529 |
| 2026-08-11 | 135.99 | 135.99 | 133.33 | 133.93 | 133.93 | 863,567 |
| 2026-08-10 | 137.00 | 137.40 | 135.20 | 135.70 | 135.70 | 909,047 |
| 2026-08-07 | 137.00 | 138.20 | 134.89 | 136.52 | 136.52 | 1,594,127 |
| 2026-08-06 | 136.99 | 138.60 | 136.40 | 136.57 | 136.57 | 2,066,392 |
| 2026-08-05 | 134.00 | 137.37 | 134.00 | 136.21 | 136.21 | 2,518,991 |
| 2026-08-04 | 133.85 | 134.00 | 132.20 | 132.56 | 132.56 | 782,401 |
| 2026-08-03 | 133.40 | 135.00 | 131.48 | 133.12 | 133.12 | 1,694,412 |
| 2026-07-31 | 130.06 | 132.25 | 130.00 | 130.45 | 130.45 | 766,136 |
| 2026-07-30 | 133.00 | 133.00 | 129.70 | 129.97 | 129.97 | 1,555,772 |
| 2026-07-29 | 134.99 | 134.99 | 131.70 | 132.53 | 132.53 | 929,681 |
| 2026-07-28 | 136.87 | 136.87 | 133.85 | 135.01 | 135.01 | 1,746,526 |
| 2026-07-27 | 135.30 | 136.99 | 134.10 | 135.87 | 135.87 | 1,900,263 |
| 2026-07-24 | 133.25 | 134.50 | 131.47 | 132.24 | 132.24 | 1,132,846 |
Page 1 of 21 · 1,241 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 2.0000 PKR |
| 2025-04-18 | 6.0000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.