Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 397.00 | 404.48 | 394.00 | 398.41 | 77.677 | 1,359,185 |
| 2024-05-16 | 391.30 | 397.50 | 389.00 | 396.19 | 77.244 | 4,050,785 |
| 2024-05-15 | 389.90 | 395.00 | 388.00 | 390.01 | 76.040 | 929,570 |
| 2024-05-14 | 388.00 | 389.70 | 385.45 | 388.82 | 75.808 | 1,934,395 |
| 2024-05-13 | 388.45 | 390.23 | 385.15 | 388.77 | 75.798 | 930,010 |
| 2024-05-10 | 390.90 | 390.90 | 385.00 | 388.44 | 75.733 | 695,160 |
| 2024-05-09 | 383.00 | 390.90 | 382.05 | 389.02 | 75.846 | 1,019,220 |
| 2024-05-08 | 382.94 | 384.97 | 380.12 | 382.21 | 74.519 | 848,695 |
| 2024-05-07 | 382.80 | 385.30 | 379.50 | 380.47 | 74.180 | 1,887,390 |
| 2024-05-06 | 382.00 | 385.00 | 379.03 | 379.82 | 74.053 | 1,374,145 |
| 2024-05-03 | 379.89 | 382.55 | 377.00 | 381.64 | 74.408 | 1,350,815 |
| 2024-05-02 | 390.00 | 390.01 | 377.11 | 379.48 | 73.987 | 2,050,065 |
| 2024-04-30 | 397.00 | 397.00 | 385.05 | 387.10 | 75.472 | 3,743,010 |
| 2024-04-29 | 408.00 | 411.00 | 401.00 | 402.17 | 78.410 | 3,316,475 |
| 2024-04-26 | 405.99 | 406.01 | 401.00 | 403.47 | 78.664 | 1,222,625 |
| 2024-04-25 | 405.00 | 408.90 | 402.00 | 403.21 | 78.613 | 2,212,160 |
| 2024-04-24 | 399.98 | 405.49 | 399.00 | 404.57 | 78.878 | 3,205,605 |
| 2024-04-23 | 399.98 | 407.00 | 397.00 | 398.69 | 77.732 | 2,950,480 |
| 2024-04-22 | 394.01 | 402.84 | 393.00 | 397.04 | 77.410 | 2,586,460 |
| 2024-04-19 | 395.12 | 402.00 | 390.10 | 393.34 | 76.689 | 1,109,145 |
| 2024-04-18 | 398.00 | 400.90 | 393.75 | 396.63 | 77.330 | 817,220 |
| 2024-04-17 | 398.00 | 401.52 | 397.00 | 397.99 | 77.595 | 738,200 |
| 2024-04-16 | 398.00 | 408.49 | 396.01 | 398.68 | 77.730 | 1,870,440 |
| 2024-04-15 | 405.25 | 405.25 | 396.35 | 397.34 | 77.469 | 928,885 |
| 2024-04-09 | 411.00 | 413.00 | 403.05 | 404.88 | 78.939 | 1,418,880 |
| 2024-04-08 | 399.00 | 419.00 | 399.00 | 409.25 | 79.791 | 4,200,005 |
| 2024-04-04 | 385.01 | 396.00 | 385.00 | 394.28 | 76.872 | 1,866,055 |
| 2024-04-03 | 389.49 | 389.49 | 383.00 | 385.62 | 75.184 | 341,090 |
| 2024-04-02 | 379.92 | 393.00 | 379.55 | 390.57 | 76.149 | 867,310 |
| 2024-04-01 | 385.40 | 385.80 | 378.90 | 379.73 | 74.035 | 1,843,965 |
| 2024-03-29 | 390.00 | 391.00 | 385.00 | 385.38 | 75.137 | 1,477,160 |
| 2024-03-28 | 393.00 | 394.00 | 388.00 | 388.81 | 75.806 | 1,701,550 |
| 2024-03-27 | 390.99 | 393.60 | 389.52 | 392.01 | 76.429 | 879,410 |
| 2024-03-26 | 390.99 | 391.00 | 386.66 | 390.14 | 76.065 | 832,720 |
| 2024-03-25 | 394.00 | 397.00 | 385.00 | 391.89 | 76.406 | 1,323,125 |
| 2024-03-22 | 397.00 | 400.00 | 395.00 | 395.94 | 77.196 | 785,265 |
| 2024-03-21 | 403.50 | 405.99 | 390.00 | 394.78 | 76.970 | 1,413,415 |
| 2024-03-20 | 404.00 | 406.50 | 401.01 | 402.20 | 78.416 | 1,604,355 |
| 2024-03-19 | 407.76 | 407.76 | 401.00 | 402.31 | 78.438 | 756,480 |
| 2024-03-18 | 412.53 | 414.00 | 403.50 | 404.50 | 78.865 | 1,504,870 |
| 2024-03-15 | 410.00 | 412.90 | 405.00 | 410.15 | 79.966 | 2,792,755 |
| 2024-03-14 | 401.00 | 410.00 | 400.95 | 408.23 | 79.592 | 912,145 |
| 2024-03-13 | 405.00 | 407.60 | 399.50 | 399.91 | 77.970 | 916,080 |
| 2024-03-12 | 408.60 | 411.89 | 402.00 | 404.41 | 78.847 | 1,001,425 |
| 2024-03-11 | 410.99 | 412.97 | 407.00 | 408.60 | 79.664 | 2,383,020 |
| 2024-03-08 | 410.00 | 411.75 | 408.00 | 409.12 | 79.765 | 6,031,300 |
| 2024-03-07 | 410.00 | 411.00 | 403.00 | 408.30 | 79.605 | 2,848,665 |
| 2024-03-06 | 414.95 | 415.00 | 408.00 | 409.30 | 79.800 | 2,846,275 |
| 2024-03-05 | 413.70 | 415.48 | 407.99 | 412.02 | 80.331 | 5,580,475 |
| 2024-03-04 | 408.89 | 415.00 | 408.55 | 412.46 | 80.417 | 1,634,685 |
| 2024-03-01 | 411.94 | 413.00 | 405.05 | 407.99 | 79.545 | 976,505 |
| 2024-02-29 | 408.60 | 412.50 | 408.00 | 409.98 | 79.933 | 1,216,480 |
| 2024-02-28 | 410.20 | 414.00 | 407.50 | 408.60 | 79.664 | 1,444,095 |
| 2024-02-27 | 417.00 | 422.49 | 410.10 | 413.51 | 80.621 | 3,645,280 |
| 2024-02-26 | 408.63 | 419.99 | 408.63 | 414.18 | 80.752 | 2,355,350 |
| 2024-02-23 | 412.00 | 412.00 | 402.01 | 408.62 | 79.668 | 1,275,975 |
| 2024-02-22 | 390.00 | 416.42 | 389.90 | 410.40 | 80.015 | 7,030,115 |
| 2024-02-21 | 383.00 | 389.82 | 382.06 | 387.37 | 75.525 | 3,251,325 |
| 2024-02-20 | 374.90 | 381.50 | 373.00 | 379.31 | 73.953 | 2,335,405 |
| 2024-02-19 | 365.00 | 377.98 | 361.00 | 370.86 | 72.306 | 1,407,060 |
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.