Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-16 | 377.00 | 379.94 | 368.00 | 370.87 | 72.308 | 2,016,240 |
| 2024-02-15 | 391.00 | 394.50 | 379.01 | 382.05 | 74.488 | 1,487,425 |
| 2024-02-14 | 381.00 | 396.00 | 381.00 | 389.99 | 76.036 | 2,547,745 |
| 2024-02-13 | 380.00 | 386.00 | 374.00 | 380.18 | 74.123 | 1,840,085 |
| 2024-02-12 | 389.80 | 390.00 | 375.10 | 381.14 | 74.310 | 1,686,460 |
| 2024-02-09 | 390.50 | 394.50 | 370.00 | 389.77 | 75.993 | 1,849,185 |
| 2024-02-07 | 395.80 | 397.33 | 394.15 | 395.10 | 77.032 | 1,834,070 |
| 2024-02-06 | 397.95 | 397.95 | 393.45 | 394.14 | 76.845 | 831,335 |
| 2024-02-02 | 395.50 | 399.00 | 395.50 | 397.50 | 77.500 | 1,077,385 |
| 2024-02-01 | 395.00 | 397.24 | 393.94 | 395.39 | 77.088 | 953,445 |
| 2024-01-31 | 396.86 | 397.95 | 393.00 | 393.55 | 76.730 | 2,363,745 |
| 2024-01-30 | 394.00 | 402.00 | 391.00 | 392.59 | 76.543 | 2,121,365 |
| 2024-01-29 | 404.17 | 404.17 | 392.00 | 392.95 | 76.613 | 3,734,430 |
| 2024-01-26 | 405.00 | 406.00 | 399.00 | 400.18 | 78.022 | 2,578,345 |
| 2024-01-25 | 413.00 | 413.40 | 405.00 | 405.87 | 79.132 | 1,859,895 |
| 2024-01-24 | 409.99 | 422.49 | 409.00 | 409.85 | 79.908 | 3,611,790 |
| 2024-01-23 | 413.00 | 414.00 | 407.13 | 409.63 | 79.865 | 2,086,175 |
| 2024-01-22 | 412.00 | 414.40 | 410.00 | 412.75 | 80.473 | 401,040 |
| 2024-01-19 | 413.10 | 418.99 | 412.00 | 412.68 | 80.459 | 665,345 |
| 2024-01-18 | 417.00 | 417.70 | 411.00 | 413.85 | 80.688 | 534,260 |
| 2024-01-17 | 422.79 | 423.50 | 415.20 | 416.54 | 81.212 | 419,125 |
| 2024-01-16 | 418.00 | 423.00 | 415.00 | 420.10 | 81.906 | 535,980 |
| 2024-01-15 | 425.50 | 425.95 | 415.00 | 417.60 | 81.419 | 511,990 |
| 2024-01-12 | 426.00 | 427.80 | 419.55 | 422.44 | 82.362 | 624,330 |
| 2024-01-11 | 426.00 | 431.19 | 423.00 | 424.54 | 82.772 | 947,700 |
| 2024-01-10 | 425.10 | 427.88 | 422.00 | 424.24 | 82.713 | 644,515 |
| 2024-01-09 | 430.70 | 430.70 | 421.61 | 424.96 | 82.854 | 971,535 |
| 2024-01-08 | 433.00 | 433.45 | 427.00 | 428.91 | 83.624 | 544,580 |
| 2024-01-05 | 431.00 | 434.00 | 420.00 | 430.54 | 83.942 | 752,240 |
| 2024-01-04 | 437.00 | 438.00 | 430.00 | 431.79 | 84.185 | 764,055 |
| 2024-01-03 | 441.00 | 442.20 | 436.50 | 437.13 | 85.226 | 1,167,815 |
| 2024-01-02 | 445.00 | 449.90 | 437.00 | 441.08 | 85.997 | 989,010 |
| 2024-01-01 | 426.00 | 449.50 | 424.89 | 447.75 | 87.297 | 2,417,250 |
| 2023-12-29 | 427.08 | 428.90 | 420.00 | 423.56 | 82.581 | 1,081,910 |
| 2023-12-28 | 435.97 | 444.40 | 419.01 | 425.05 | 82.871 | 3,596,515 |
| 2023-12-27 | 415.00 | 436.90 | 410.00 | 432.37 | 84.298 | 1,908,840 |
| 2023-12-26 | 423.00 | 423.48 | 409.00 | 414.67 | 80.847 | 1,269,305 |
| 2023-12-22 | 432.00 | 435.00 | 420.00 | 422.34 | 82.343 | 1,414,990 |
| 2023-12-21 | 432.15 | 433.75 | 424.00 | 428.55 | 83.554 | 1,205,795 |
| 2023-12-20 | 432.00 | 434.88 | 422.01 | 431.10 | 84.051 | 1,843,535 |
| 2023-12-19 | 446.01 | 449.95 | 429.10 | 430.53 | 83.940 | 2,656,280 |
| 2023-12-18 | 452.99 | 457.02 | 446.62 | 447.60 | 87.268 | 1,135,555 |
| 2023-12-15 | 456.99 | 456.99 | 448.00 | 452.29 | 88.182 | 1,210,190 |
| 2023-12-14 | 453.00 | 463.00 | 440.01 | 452.98 | 88.317 | 2,018,980 |
| 2023-12-13 | 464.99 | 465.00 | 451.00 | 453.43 | 88.404 | 1,338,390 |
| 2023-12-12 | 465.66 | 468.30 | 461.97 | 462.37 | 90.147 | 1,080,600 |
| 2023-12-11 | 465.00 | 469.38 | 457.00 | 464.49 | 90.561 | 1,986,730 |
| 2023-12-08 | 468.01 | 470.00 | 461.50 | 462.92 | 90.255 | 3,948,375 |
| 2023-12-07 | 476.01 | 480.00 | 463.00 | 467.11 | 91.072 | 2,589,405 |
| 2023-12-06 | 462.01 | 477.70 | 462.01 | 472.27 | 92.078 | 5,101,570 |
| 2023-12-05 | 466.03 | 467.01 | 455.50 | 459.81 | 89.648 | 2,241,975 |
| 2023-12-04 | 464.32 | 474.00 | 462.40 | 464.91 | 90.643 | 1,783,820 |
| 2023-12-01 | 459.00 | 466.98 | 459.00 | 464.31 | 90.526 | 1,224,815 |
| 2023-11-30 | 458.00 | 463.00 | 453.91 | 460.72 | 89.826 | 1,176,675 |
| 2023-11-29 | 458.80 | 463.50 | 451.02 | 457.29 | 89.157 | 2,892,030 |
| 2023-11-28 | 462.75 | 468.00 | 450.50 | 455.78 | 88.863 | 2,270,285 |
| 2023-11-27 | 474.80 | 474.80 | 460.00 | 462.56 | 90.184 | 1,901,000 |
| 2023-11-24 | 465.00 | 482.00 | 465.00 | 468.89 | 91.419 | 5,140,850 |
| 2023-11-23 | 443.00 | 464.70 | 443.00 | 461.12 | 89.904 | 7,049,685 |
| 2023-11-22 | 438.50 | 442.20 | 437.20 | 440.30 | 85.844 | 1,671,410 |
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.