Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-23 | 496.00 | 496.90 | 487.00 | 493.25 | 96.168 | 1,687,770 |
| 2023-02-22 | 499.00 | 504.50 | 496.00 | 497.60 | 97.016 | 2,642,570 |
| 2023-02-21 | 489.50 | 499.50 | 485.10 | 496.30 | 96.763 | 3,130,755 |
| 2023-02-20 | 482.00 | 495.00 | 481.10 | 487.35 | 95.018 | 3,714,245 |
| 2023-02-17 | 476.99 | 483.50 | 470.00 | 479.88 | 93.561 | 1,728,515 |
| 2023-02-16 | 475.10 | 483.40 | 472.00 | 474.05 | 92.425 | 2,690,755 |
| 2023-02-15 | 459.00 | 476.00 | 458.50 | 473.22 | 92.263 | 2,280,240 |
| 2023-02-14 | 476.90 | 476.90 | 460.21 | 461.55 | 89.988 | 2,402,815 |
| 2023-02-13 | 481.01 | 487.99 | 470.71 | 472.39 | 92.101 | 1,548,945 |
| 2023-02-10 | 487.10 | 489.00 | 480.00 | 485.58 | 94.673 | 3,414,535 |
| 2023-02-09 | 496.99 | 500.00 | 485.75 | 488.77 | 95.295 | 4,010,670 |
| 2023-02-08 | 485.50 | 498.00 | 485.50 | 493.43 | 96.203 | 3,431,690 |
| 2023-02-07 | 458.75 | 488.10 | 456.05 | 482.91 | 94.152 | 8,850,340 |
| 2023-02-06 | 458.99 | 460.00 | 454.50 | 457.64 | 89.225 | 2,930,900 |
| 2023-02-03 | 465.65 | 469.00 | 450.00 | 455.06 | 88.722 | 3,967,085 |
| 2023-02-02 | 453.50 | 464.90 | 453.50 | 461.82 | 90.040 | 2,169,915 |
| 2023-02-01 | 460.01 | 463.00 | 455.00 | 455.97 | 88.900 | 1,089,915 |
| 2023-01-31 | 458.00 | 462.95 | 453.00 | 458.02 | 89.299 | 3,443,780 |
| 2023-01-30 | 463.00 | 464.05 | 451.01 | 452.13 | 88.151 | 1,754,430 |
| 2023-01-27 | 477.00 | 477.94 | 459.01 | 461.96 | 90.067 | 5,310,605 |
| 2023-01-26 | 473.68 | 480.50 | 471.00 | 474.06 | 92.427 | 4,671,225 |
| 2023-01-25 | 480.00 | 484.90 | 469.00 | 473.08 | 92.236 | 4,308,250 |
| 2023-01-24 | 478.81 | 483.85 | 470.20 | 475.83 | 92.772 | 1,301,675 |
| 2023-01-23 | 480.50 | 482.90 | 475.00 | 478.81 | 93.353 | 399,225 |
| 2023-01-20 | 479.00 | 484.00 | 473.00 | 477.60 | 93.117 | 1,284,625 |
| 2023-01-19 | 481.99 | 488.00 | 479.00 | 480.29 | 93.641 | 2,232,010 |
| 2023-01-18 | 458.20 | 484.00 | 458.20 | 480.73 | 93.727 | 2,497,865 |
| 2023-01-17 | 490.89 | 491.00 | 451.62 | 458.04 | 89.303 | 5,195,885 |
| 2023-01-16 | 497.98 | 497.99 | 484.50 | 487.51 | 95.049 | 1,253,040 |
| 2023-01-13 | 496.00 | 499.95 | 486.00 | 494.63 | 96.437 | 1,661,940 |
| 2023-01-12 | 499.85 | 511.00 | 495.03 | 497.80 | 97.055 | 3,683,015 |
| 2023-01-11 | 502.00 | 502.90 | 495.00 | 496.85 | 96.870 | 2,365,945 |
| 2023-01-10 | 495.11 | 507.00 | 491.00 | 498.67 | 97.225 | 2,047,945 |
| 2023-01-09 | 496.80 | 500.49 | 489.00 | 491.16 | 95.761 | 1,047,090 |
| 2023-01-06 | 492.85 | 500.16 | 488.01 | 496.83 | 96.866 | 3,152,120 |
| 2023-01-05 | 483.50 | 490.50 | 482.50 | 488.79 | 95.298 | 1,129,945 |
| 2023-01-04 | 484.50 | 487.50 | 481.00 | 482.63 | 94.097 | 572,045 |
| 2023-01-03 | 484.95 | 485.00 | 478.75 | 482.76 | 94.123 | 1,042,845 |
| 2023-01-02 | 485.00 | 485.00 | 476.11 | 479.41 | 93.470 | 922,540 |
| 2022-12-30 | 479.88 | 490.00 | 473.58 | 483.93 | 94.351 | 1,943,530 |
| 2022-12-29 | 464.50 | 478.25 | 450.00 | 476.20 | 92.844 | 3,089,675 |
| 2022-12-28 | 477.10 | 479.00 | 448.15 | 458.39 | 89.371 | 5,586,065 |
| 2022-12-27 | 489.80 | 489.80 | 474.00 | 479.03 | 93.396 | 1,626,865 |
| 2022-12-26 | 488.00 | 495.00 | 482.14 | 484.81 | 94.522 | 973,765 |
| 2022-12-23 | 498.00 | 498.00 | 486.00 | 486.84 | 94.918 | 1,642,210 |
| 2022-12-22 | 492.00 | 499.99 | 488.62 | 496.82 | 96.864 | 1,601,510 |
| 2022-12-21 | 489.00 | 500.00 | 488.50 | 490.20 | 95.573 | 1,116,160 |
| 2022-12-20 | 512.90 | 512.90 | 486.00 | 492.82 | 96.084 | 2,820,620 |
| 2022-12-19 | 514.44 | 520.55 | 509.00 | 509.76 | 99.387 | 1,125,590 |
| 2022-12-16 | 501.50 | 519.60 | 501.00 | 514.90 | 100.39 | 3,005,735 |
| 2022-12-15 | 510.00 | 512.49 | 500.00 | 501.99 | 97.872 | 2,457,135 |
| 2022-12-14 | 492.20 | 513.00 | 492.15 | 509.25 | 99.287 | 4,305,570 |
| 2022-12-13 | 486.01 | 494.80 | 486.01 | 492.15 | 95.954 | 1,302,050 |
| 2022-12-12 | 485.00 | 490.51 | 484.00 | 489.07 | 95.353 | 1,053,505 |
| 2022-12-09 | 485.00 | 487.50 | 480.40 | 485.18 | 94.595 | 675,240 |
| 2022-12-08 | 491.50 | 492.00 | 485.00 | 485.28 | 94.614 | 502,005 |
| 2022-12-07 | 485.00 | 492.00 | 484.95 | 489.45 | 95.427 | 1,954,170 |
| 2022-12-06 | 482.50 | 489.00 | 481.00 | 486.00 | 94.754 | 1,317,740 |
| 2022-12-05 | 498.00 | 498.88 | 482.00 | 483.45 | 94.257 | 1,290,505 |
| 2022-12-02 | 501.01 | 505.00 | 494.01 | 497.33 | 96.963 | 1,615,560 |
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.