Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 464.15 | 470.00 | 462.00 | 467.28 | 91.105 | 792,705 |
| 2023-08-24 | 460.10 | 475.00 | 459.56 | 467.19 | 91.087 | 2,012,955 |
| 2023-08-23 | 464.02 | 466.98 | 455.00 | 459.55 | 89.598 | 1,109,345 |
| 2023-08-22 | 465.00 | 467.00 | 461.00 | 463.39 | 90.346 | 444,990 |
| 2023-08-21 | 465.00 | 467.50 | 458.00 | 464.45 | 90.553 | 1,555,855 |
| 2023-08-18 | 471.00 | 476.55 | 460.50 | 464.70 | 90.602 | 2,052,550 |
| 2023-08-17 | 450.50 | 475.00 | 448.15 | 466.04 | 90.863 | 4,600,030 |
| 2023-08-16 | 447.00 | 453.98 | 445.50 | 450.07 | 87.749 | 2,841,775 |
| 2023-08-15 | 428.00 | 455.00 | 426.50 | 446.33 | 87.020 | 2,536,230 |
| 2023-08-11 | 429.00 | 431.50 | 421.10 | 425.60 | 82.978 | 854,335 |
| 2023-08-10 | 434.00 | 434.90 | 423.00 | 424.83 | 82.828 | 539,540 |
| 2023-08-09 | 431.05 | 435.00 | 428.00 | 431.46 | 84.121 | 743,840 |
| 2023-08-08 | 439.52 | 443.00 | 430.00 | 431.58 | 84.144 | 408,915 |
| 2023-08-07 | 442.51 | 446.00 | 439.00 | 441.75 | 86.127 | 771,140 |
| 2023-08-04 | 450.00 | 450.00 | 443.00 | 444.25 | 86.615 | 422,325 |
| 2023-08-03 | 454.00 | 455.75 | 445.16 | 449.23 | 87.586 | 1,451,455 |
| 2023-08-02 | 446.51 | 454.98 | 446.51 | 453.09 | 88.338 | 1,609,000 |
| 2023-08-01 | 448.00 | 449.90 | 445.02 | 446.92 | 87.135 | 1,003,605 |
| 2023-07-31 | 438.00 | 445.60 | 438.00 | 444.42 | 86.648 | 1,424,260 |
| 2023-07-27 | 440.00 | 445.99 | 435.16 | 437.52 | 85.302 | 1,214,670 |
| 2023-07-26 | 443.00 | 449.90 | 442.00 | 442.98 | 86.367 | 1,064,225 |
| 2023-07-25 | 441.00 | 447.50 | 438.00 | 441.22 | 86.024 | 1,436,875 |
| 2023-07-24 | 440.16 | 445.97 | 436.00 | 438.10 | 85.416 | 746,330 |
| 2023-07-21 | 436.60 | 446.50 | 434.10 | 439.72 | 85.731 | 1,884,645 |
| 2023-07-20 | 426.10 | 434.99 | 426.10 | 432.86 | 84.394 | 904,680 |
| 2023-07-19 | 430.55 | 438.25 | 426.05 | 428.71 | 83.585 | 1,883,770 |
| 2023-07-18 | 432.98 | 435.50 | 426.00 | 430.52 | 83.938 | 1,229,710 |
| 2023-07-17 | 440.00 | 440.00 | 429.96 | 432.79 | 84.380 | 2,260,945 |
| 2023-07-14 | 442.24 | 448.90 | 441.00 | 442.10 | 86.195 | 406,370 |
| 2023-07-13 | 465.00 | 465.00 | 444.00 | 445.38 | 86.835 | 2,081,210 |
| 2023-07-12 | 456.50 | 459.50 | 454.00 | 457.20 | 89.139 | 1,360,060 |
| 2023-07-11 | 458.05 | 461.48 | 453.00 | 456.52 | 89.007 | 1,693,415 |
| 2023-07-10 | 459.00 | 461.00 | 455.02 | 457.17 | 89.134 | 1,113,040 |
| 2023-07-07 | 449.01 | 462.00 | 449.01 | 457.69 | 89.235 | 4,038,960 |
| 2023-07-06 | 456.00 | 459.01 | 448.25 | 453.73 | 88.463 | 1,818,985 |
| 2023-07-05 | 443.00 | 458.25 | 442.10 | 456.13 | 88.931 | 5,816,575 |
| 2023-07-04 | 436.12 | 447.75 | 425.50 | 443.97 | 86.560 | 7,391,555 |
| 2023-07-03 | 432.98 | 433.58 | 416.00 | 433.28 | 84.476 | 3,368,475 |
| 2023-06-27 | 408.00 | 408.50 | 402.00 | 403.33 | 78.636 | 995,765 |
| 2023-06-26 | 398.11 | 410.30 | 398.11 | 407.89 | 79.526 | 1,031,775 |
| 2023-06-23 | 401.00 | 402.00 | 396.15 | 397.41 | 77.482 | 559,045 |
| 2023-06-22 | 398.00 | 405.90 | 398.00 | 400.55 | 78.094 | 1,292,020 |
| 2023-06-21 | 404.00 | 404.50 | 395.00 | 397.68 | 77.535 | 772,120 |
| 2023-06-20 | 399.01 | 403.50 | 397.00 | 402.43 | 78.461 | 668,965 |
| 2023-06-19 | 412.00 | 412.30 | 395.00 | 398.93 | 77.779 | 1,666,160 |
| 2023-06-16 | 409.00 | 417.48 | 407.25 | 412.40 | 80.405 | 1,932,180 |
| 2023-06-15 | 409.50 | 410.10 | 401.90 | 407.80 | 79.508 | 1,197,420 |
| 2023-06-14 | 412.00 | 413.90 | 406.01 | 406.96 | 79.344 | 511,640 |
| 2023-06-13 | 417.00 | 421.90 | 409.52 | 410.52 | 80.038 | 1,007,890 |
| 2023-06-12 | 415.01 | 423.05 | 414.00 | 418.76 | 81.645 | 1,752,980 |
| 2023-06-09 | 408.99 | 418.90 | 407.50 | 415.48 | 81.005 | 1,618,320 |
| 2023-06-08 | 415.50 | 416.00 | 406.99 | 407.45 | 79.440 | 1,673,895 |
| 2023-06-07 | 407.50 | 419.25 | 407.00 | 414.54 | 80.822 | 3,719,480 |
| 2023-06-06 | 407.90 | 410.50 | 404.00 | 404.53 | 78.870 | 1,952,490 |
| 2023-06-05 | 409.00 | 409.00 | 404.10 | 406.53 | 79.260 | 865,655 |
| 2023-06-02 | 407.00 | 411.25 | 403.01 | 406.92 | 79.336 | 2,169,160 |
| 2023-06-01 | 403.00 | 409.49 | 403.00 | 407.04 | 79.360 | 2,239,635 |
| 2023-05-31 | 414.99 | 415.01 | 400.00 | 402.96 | 78.564 | 4,384,895 |
| 2023-05-30 | 406.00 | 416.33 | 403.60 | 414.36 | 80.787 | 4,004,660 |
| 2023-05-29 | 389.00 | 409.12 | 389.00 | 405.77 | 79.112 | 3,755,235 |
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.