Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 425.10 | 431.01 | 424.00 | 426.94 | 83.240 | 339,150 |
| 2024-08-16 | 429.99 | 431.98 | 426.24 | 427.99 | 83.444 | 828,260 |
| 2024-08-15 | 428.00 | 430.00 | 425.10 | 428.33 | 83.511 | 224,135 |
| 2024-08-13 | 421.01 | 435.00 | 421.01 | 423.67 | 82.602 | 211,625 |
| 2024-08-12 | 437.10 | 437.10 | 420.97 | 424.26 | 82.717 | 326,810 |
| 2024-08-09 | 421.06 | 437.00 | 421.06 | 434.95 | 84.801 | 759,125 |
| 2024-08-08 | 418.00 | 430.00 | 418.00 | 427.44 | 83.337 | 741,430 |
| 2024-08-07 | 422.50 | 425.00 | 418.52 | 421.06 | 82.093 | 766,430 |
| 2024-08-06 | 413.00 | 420.00 | 413.00 | 417.85 | 81.467 | 346,185 |
| 2024-08-05 | 421.00 | 423.95 | 410.00 | 411.27 | 80.185 | 1,595,485 |
| 2024-08-02 | 419.80 | 426.49 | 419.00 | 423.88 | 82.643 | 484,140 |
| 2024-08-01 | 417.00 | 424.00 | 415.06 | 418.46 | 81.586 | 298,580 |
| 2024-07-31 | 425.01 | 431.00 | 415.00 | 416.44 | 81.193 | 1,679,500 |
| 2024-07-30 | 433.00 | 438.00 | 425.00 | 429.14 | 83.669 | 635,470 |
| 2024-07-29 | 433.00 | 446.13 | 400.20 | 432.20 | 84.265 | 1,011,030 |
| 2024-07-26 | 439.96 | 439.96 | 432.99 | 434.19 | 84.653 | 1,253,065 |
| 2024-07-25 | 451.95 | 454.00 | 437.50 | 439.71 | 85.729 | 1,096,585 |
| 2024-07-24 | 451.00 | 452.49 | 445.10 | 450.00 | 87.736 | 1,552,120 |
| 2024-07-23 | 449.98 | 456.00 | 447.30 | 451.19 | 87.968 | 1,302,745 |
| 2024-07-22 | 448.00 | 454.54 | 437.00 | 447.40 | 87.229 | 2,132,065 |
| 2024-07-19 | 468.00 | 468.00 | 445.01 | 451.78 | 88.083 | 4,243,155 |
| 2024-07-18 | 470.00 | 475.00 | 464.89 | 467.94 | 91.233 | 7,636,015 |
| 2024-07-15 | 445.01 | 473.41 | 445.01 | 464.02 | 90.469 | 15,508,635 |
| 2024-07-12 | 441.89 | 449.00 | 425.00 | 440.89 | 85.959 | 2,356,330 |
| 2024-07-11 | 429.99 | 449.84 | 427.50 | 440.38 | 85.860 | 6,342,315 |
| 2024-07-10 | 425.31 | 437.89 | 424.11 | 427.30 | 83.310 | 1,847,385 |
| 2024-07-09 | 428.00 | 429.00 | 420.05 | 425.29 | 82.918 | 1,157,760 |
| 2024-07-08 | 430.00 | 432.00 | 425.00 | 426.53 | 83.160 | 291,775 |
| 2024-07-05 | 432.50 | 435.00 | 422.00 | 427.80 | 83.407 | 1,193,725 |
| 2024-07-04 | 429.00 | 435.00 | 424.00 | 430.88 | 84.008 | 1,443,940 |
| 2024-07-03 | 420.00 | 431.95 | 420.00 | 428.85 | 83.612 | 1,903,815 |
| 2024-07-02 | 419.00 | 426.00 | 417.00 | 420.54 | 81.992 | 2,960,000 |
| 2024-07-01 | 424.90 | 424.90 | 415.00 | 417.85 | 81.467 | 1,310,760 |
| 2024-06-28 | 422.32 | 424.98 | 416.02 | 418.30 | 81.555 | 673,275 |
| 2024-06-27 | 424.90 | 425.00 | 420.00 | 422.32 | 82.339 | 547,710 |
| 2024-06-26 | 420.16 | 426.25 | 419.25 | 421.87 | 82.251 | 948,995 |
| 2024-06-25 | 421.79 | 426.32 | 420.00 | 421.51 | 82.181 | 1,115,550 |
| 2024-06-24 | 426.00 | 426.50 | 420.01 | 420.94 | 82.070 | 534,395 |
| 2024-06-21 | 439.87 | 439.87 | 424.05 | 425.98 | 83.053 | 991,995 |
| 2024-06-20 | 438.00 | 445.70 | 433.00 | 435.10 | 84.831 | 919,835 |
| 2024-06-14 | 448.00 | 448.90 | 436.02 | 437.81 | 85.359 | 827,135 |
| 2024-06-13 | 430.16 | 452.00 | 430.16 | 444.57 | 86.677 | 3,476,520 |
| 2024-06-12 | 425.10 | 435.00 | 420.00 | 430.21 | 83.877 | 750,430 |
| 2024-06-11 | 441.90 | 441.90 | 422.00 | 424.18 | 82.702 | 1,125,645 |
| 2024-06-10 | 442.00 | 443.24 | 431.00 | 437.85 | 85.367 | 2,746,165 |
| 2024-06-07 | 425.11 | 445.50 | 413.30 | 435.59 | 84.926 | 4,660,125 |
| 2024-06-06 | 428.00 | 440.50 | 427.00 | 430.34 | 83.903 | 1,342,535 |
| 2024-06-05 | 429.00 | 438.00 | 422.00 | 426.16 | 83.088 | 2,364,870 |
| 2024-06-04 | 446.78 | 448.00 | 426.57 | 427.92 | 83.431 | 2,181,915 |
| 2024-06-03 | 458.00 | 460.00 | 445.50 | 447.27 | 87.203 | 3,664,405 |
| 2024-05-31 | 427.70 | 461.29 | 427.70 | 457.98 | 89.291 | 15,975,725 |
| 2024-05-30 | 426.02 | 428.00 | 424.00 | 427.12 | 83.275 | 1,715,910 |
| 2024-05-29 | 432.79 | 432.99 | 422.00 | 427.54 | 83.357 | 2,720,555 |
| 2024-05-27 | 423.00 | 435.15 | 423.00 | 430.75 | 83.983 | 3,121,110 |
| 2024-05-24 | 423.75 | 427.50 | 422.20 | 425.88 | 83.033 | 2,447,260 |
| 2024-05-23 | 427.00 | 429.75 | 421.00 | 423.75 | 82.618 | 2,637,020 |
| 2024-05-22 | 412.00 | 429.85 | 411.50 | 424.77 | 82.817 | 13,474,235 |
| 2024-05-21 | 406.00 | 412.45 | 406.00 | 411.06 | 80.144 | 2,047,200 |
| 2024-05-20 | 404.00 | 416.30 | 401.20 | 407.59 | 79.467 | 6,245,650 |
| 2024-05-17 | 397.00 | 404.48 | 394.00 | 398.41 | 77.677 | 1,359,185 |
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.