Systems Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-26	405.00	405.00	388.50	393.06	76.634	3,259,035
2023-05-25	402.90	410.00	392.51	399.42	77.874	2,141,175
2023-05-24	405.10	406.90	399.01	400.40	78.065	1,476,815
2023-05-23	398.00	408.00	398.00	402.77	78.527	2,520,390
2023-05-22	406.00	406.00	397.00	400.98	78.178	1,884,085
2023-05-19	408.00	411.50	402.00	405.72	79.102	1,963,915
2023-05-18	420.00	421.40	401.56	407.18	79.387	1,531,180
2023-05-17	426.90	426.90	417.10	417.97	81.491	748,455
2023-05-16	427.00	428.80	422.00	423.06	82.483	905,155
2023-05-15	421.10	425.00	418.10	424.04	82.674	885,295
2023-05-12	425.00	428.80	423.00	424.99	82.859	1,896,875
2023-05-11	424.47	428.00	420.06	422.50	82.374	1,537,295
2023-05-10	420.00	429.00	420.00	421.35	82.150	1,547,255
2023-05-09	430.01	434.95	422.51	426.92	83.236	2,456,150
2023-05-08	441.32	443.89	431.00	431.73	84.174	1,097,340
2023-05-05	448.99	451.00	441.10	442.26	86.227	1,229,995
2023-05-04	439.98	450.00	428.52	448.34	87.412	7,209,765
2023-05-03	450.00	452.00	438.50	440.42	85.868	2,900,980
2023-05-02	455.00	455.99	447.00	449.87	87.710	3,387,265
2023-04-28	469.90	470.00	444.00	454.92	88.695	10,139,405
2023-04-27	462.00	466.70	462.00	465.65	90.787	2,311,735
2023-04-26	461.00	470.00	459.00	461.82	90.040	2,255,095
2023-04-20	462.00	463.99	457.35	462.46	90.165	1,293,695
2023-04-19	461.00	466.50	449.00	463.42	90.352	4,711,085
2023-04-18	480.00	482.00	475.00	480.35	93.653	893,040
2023-04-17	486.00	487.00	478.00	478.33	93.259	605,855
2023-04-13	487.00	490.00	482.00	482.89	94.148	1,130,655
2023-04-12	467.10	484.99	467.10	483.04	94.177	2,083,225
2023-04-11	465.00	466.40	464.00	465.95	90.845	193,800
2023-04-10	469.96	469.96	463.01	463.78	90.422	150,650
2023-04-07	475.25	475.25	468.10	469.17	91.473	299,515
2023-04-06	468.90	473.02	467.50	472.06	92.037	551,025
2023-04-05	468.98	469.00	465.00	467.08	91.066	503,505
2023-04-04	466.01	467.00	465.00	465.65	90.787	288,640
2023-04-03	464.99	470.00	461.00	466.72	90.996	518,085
2023-03-31	464.00	464.00	461.00	462.06	90.087	744,590
2023-03-30	463.24	464.75	460.00	462.22	90.118	816,645
2023-03-29	466.01	469.00	462.30	463.23	90.315	644,025
2023-03-28	468.00	469.00	464.15	465.91	90.838	451,585
2023-03-27	459.88	468.00	459.00	467.17	91.083	735,835
2023-03-24	467.50	467.50	456.00	457.65	89.227	421,520
2023-03-22	470.00	471.49	462.10	463.15	90.299	884,805
2023-03-21	472.98	473.00	468.00	469.61	91.559	973,130
2023-03-20	468.90	473.99	467.90	470.87	91.805	1,161,475
2023-03-17	484.63	489.00	459.59	466.25	90.904	20,377,390
2023-03-16	488.90	492.44	483.60	484.63	94.487	2,132,355
2023-03-15	492.11	495.95	484.00	489.22	95.382	1,689,850
2023-03-14	492.21	497.00	492.00	494.51	96.414	1,430,890
2023-03-13	495.70	499.00	492.00	492.28	95.979	2,040,510
2023-03-10	487.10	493.99	481.00	492.53	96.028	1,913,820
2023-03-09	488.90	491.00	486.00	487.03	94.955	1,303,295
2023-03-08	487.50	491.00	486.86	487.29	95.006	908,000
2023-03-07	484.01	487.52	481.06	485.68	94.692	1,145,765
2023-03-06	486.00	489.97	482.22	483.92	94.349	1,814,030
2023-03-03	473.00	484.85	470.11	483.06	94.181	2,460,645
2023-03-02	478.89	484.00	471.50	473.04	92.228	2,061,930
2023-03-01	478.99	481.00	468.10	476.91	92.982	2,634,555
2023-02-28	490.05	499.74	475.90	479.48	93.483	3,061,620
2023-02-27	492.80	499.00	490.00	493.72	96.260	796,355
2023-02-24	494.00	495.50	489.04	494.19	96.351	1,134,035

← NewerPage 15 of 21 · 1,243 trading daysOlder →

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.