Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-21 | 440.00 | 445.00 | 438.03 | 439.49 | 85.687 | 2,829,260 |
| 2023-11-20 | 445.00 | 445.00 | 437.21 | 437.97 | 85.390 | 1,355,515 |
| 2023-11-17 | 440.00 | 449.99 | 440.00 | 443.34 | 86.437 | 2,394,775 |
| 2023-11-16 | 437.00 | 441.00 | 434.60 | 438.33 | 85.460 | 1,969,290 |
| 2023-11-15 | 438.49 | 441.99 | 433.00 | 435.27 | 84.864 | 2,807,050 |
| 2023-11-14 | 425.93 | 438.70 | 425.00 | 435.38 | 84.885 | 5,358,925 |
| 2023-11-13 | 425.00 | 428.40 | 423.00 | 425.22 | 82.904 | 2,747,335 |
| 2023-11-10 | 421.30 | 430.25 | 420.00 | 422.98 | 82.468 | 3,193,750 |
| 2023-11-08 | 417.17 | 424.75 | 417.17 | 421.29 | 82.138 | 2,479,285 |
| 2023-11-07 | 417.16 | 425.00 | 417.16 | 420.17 | 81.920 | 3,516,450 |
| 2023-11-06 | 423.00 | 424.00 | 417.80 | 418.25 | 81.545 | 5,691,660 |
| 2023-11-03 | 422.00 | 422.00 | 417.00 | 420.73 | 82.029 | 2,162,610 |
| 2023-11-02 | 420.97 | 424.95 | 416.00 | 417.36 | 81.372 | 1,733,290 |
| 2023-11-01 | 418.00 | 423.00 | 415.00 | 419.45 | 81.779 | 1,610,880 |
| 2023-10-31 | 413.50 | 419.45 | 410.02 | 415.01 | 80.914 | 1,786,730 |
| 2023-10-30 | 410.05 | 414.49 | 409.32 | 410.39 | 80.013 | 1,768,195 |
| 2023-10-27 | 425.96 | 432.00 | 409.22 | 413.90 | 80.697 | 4,496,075 |
| 2023-10-26 | 434.57 | 436.00 | 428.00 | 432.07 | 84.240 | 5,422,660 |
| 2023-10-25 | 414.00 | 434.89 | 410.50 | 431.57 | 84.142 | 8,576,190 |
| 2023-10-24 | 417.95 | 417.95 | 411.51 | 414.09 | 80.734 | 756,820 |
| 2023-10-23 | 419.98 | 422.00 | 415.00 | 415.49 | 81.007 | 950,395 |
| 2023-10-20 | 417.00 | 424.00 | 413.82 | 418.19 | 81.534 | 2,724,845 |
| 2023-10-19 | 412.50 | 417.50 | 412.00 | 415.91 | 81.089 | 1,893,420 |
| 2023-10-18 | 409.51 | 417.50 | 408.40 | 411.70 | 80.268 | 2,276,440 |
| 2023-10-17 | 412.50 | 414.87 | 407.00 | 409.29 | 79.798 | 2,751,345 |
| 2023-10-16 | 410.01 | 414.87 | 405.00 | 412.76 | 80.475 | 3,576,085 |
| 2023-10-13 | 411.00 | 414.50 | 407.80 | 409.44 | 79.828 | 3,491,615 |
| 2023-10-12 | 407.85 | 410.00 | 404.51 | 408.17 | 79.580 | 3,416,040 |
| 2023-10-11 | 407.26 | 415.80 | 402.50 | 405.16 | 78.993 | 4,189,820 |
| 2023-10-10 | 406.02 | 408.60 | 403.50 | 404.27 | 78.820 | 871,230 |
| 2023-10-09 | 406.38 | 408.49 | 402.00 | 405.17 | 78.995 | 496,940 |
| 2023-10-06 | 405.80 | 409.99 | 403.00 | 406.38 | 79.231 | 1,920,505 |
| 2023-10-05 | 405.00 | 406.95 | 401.20 | 402.14 | 78.404 | 695,690 |
| 2023-10-04 | 409.00 | 409.00 | 401.60 | 402.38 | 78.451 | 1,096,540 |
| 2023-10-03 | 410.00 | 413.27 | 405.02 | 406.31 | 79.217 | 926,110 |
| 2023-10-02 | 395.98 | 409.80 | 395.98 | 408.43 | 79.631 | 3,091,070 |
| 2023-09-28 | 409.00 | 415.00 | 390.20 | 393.83 | 76.784 | 4,389,565 |
| 2023-09-27 | 419.00 | 419.01 | 410.01 | 411.15 | 80.161 | 1,198,440 |
| 2023-09-26 | 425.95 | 425.95 | 417.50 | 418.89 | 81.670 | 1,352,020 |
| 2023-09-25 | 425.20 | 430.00 | 421.00 | 422.89 | 82.450 | 704,090 |
| 2023-09-22 | 430.48 | 432.90 | 425.50 | 426.69 | 83.191 | 393,515 |
| 2023-09-21 | 430.20 | 431.00 | 427.75 | 429.34 | 83.708 | 333,870 |
| 2023-09-20 | 435.95 | 435.95 | 429.00 | 429.86 | 83.809 | 218,615 |
| 2023-09-19 | 435.23 | 436.89 | 432.00 | 433.75 | 84.567 | 451,330 |
| 2023-09-18 | 430.99 | 436.75 | 430.11 | 435.25 | 84.860 | 500,475 |
| 2023-09-15 | 434.99 | 435.50 | 429.00 | 432.28 | 84.281 | 1,302,445 |
| 2023-09-14 | 430.01 | 431.24 | 429.00 | 430.11 | 83.858 | 242,430 |
| 2023-09-13 | 430.44 | 431.94 | 428.26 | 429.02 | 83.645 | 346,950 |
| 2023-09-12 | 434.00 | 435.80 | 428.00 | 429.03 | 83.647 | 239,095 |
| 2023-09-11 | 436.50 | 439.00 | 431.00 | 432.39 | 84.302 | 672,185 |
| 2023-09-08 | 428.00 | 437.00 | 428.00 | 434.28 | 84.671 | 477,335 |
| 2023-09-07 | 431.00 | 433.98 | 427.50 | 428.44 | 83.532 | 325,175 |
| 2023-09-06 | 431.00 | 432.50 | 427.01 | 431.69 | 84.166 | 253,855 |
| 2023-09-05 | 431.99 | 437.80 | 428.00 | 428.95 | 83.632 | 370,680 |
| 2023-09-04 | 430.00 | 432.45 | 421.22 | 431.30 | 84.090 | 633,060 |
| 2023-09-01 | 430.00 | 430.10 | 426.00 | 429.76 | 83.789 | 559,475 |
| 2023-08-31 | 428.00 | 431.97 | 422.10 | 429.42 | 83.723 | 1,478,585 |
| 2023-08-30 | 429.00 | 439.50 | 423.80 | 426.97 | 83.246 | 1,576,535 |
| 2023-08-29 | 440.00 | 448.00 | 430.43 | 430.89 | 84.010 | 8,328,615 |
| 2023-08-28 | 465.10 | 472.50 | 464.10 | 465.33 | 90.725 | 692,670 |
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.