Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-01 | 500.00 | 507.90 | 499.00 | 502.57 | 97.985 | 1,683,235 |
| 2022-11-30 | 502.97 | 504.20 | 496.51 | 500.36 | 97.554 | 2,840,900 |
| 2022-11-29 | 486.89 | 501.25 | 486.89 | 499.98 | 97.480 | 5,255,325 |
| 2022-11-28 | 482.00 | 491.80 | 481.00 | 487.38 | 95.024 | 2,630,120 |
| 2022-11-25 | 490.11 | 495.00 | 487.11 | 491.95 | 95.915 | 1,729,610 |
| 2022-11-24 | 500.97 | 501.00 | 487.03 | 489.91 | 95.517 | 3,325,220 |
| 2022-11-23 | 485.55 | 499.00 | 483.99 | 497.28 | 96.954 | 5,755,280 |
| 2022-11-22 | 472.00 | 488.00 | 471.00 | 483.45 | 94.257 | 5,774,925 |
| 2022-11-21 | 458.78 | 471.99 | 457.90 | 469.21 | 91.481 | 2,505,750 |
| 2022-11-18 | 452.00 | 462.00 | 452.00 | 458.78 | 89.447 | 2,371,570 |
| 2022-11-17 | 455.00 | 463.00 | 450.25 | 456.10 | 88.925 | 1,796,360 |
| 2022-11-16 | 451.99 | 454.99 | 448.50 | 453.77 | 88.471 | 1,534,025 |
| 2022-11-15 | 450.95 | 458.51 | 447.98 | 448.82 | 87.506 | 1,892,590 |
| 2022-11-14 | 453.00 | 453.00 | 446.51 | 448.79 | 87.500 | 404,340 |
| 2022-11-11 | 453.90 | 454.96 | 449.02 | 452.97 | 88.315 | 580,250 |
| 2022-11-10 | 448.00 | 455.50 | 448.00 | 452.39 | 88.202 | 2,949,380 |
| 2022-11-08 | 450.00 | 451.00 | 446.00 | 447.22 | 87.194 | 491,700 |
| 2022-11-07 | 453.00 | 454.60 | 448.00 | 449.73 | 87.683 | 1,103,465 |
| 2022-11-04 | 449.99 | 451.90 | 445.50 | 449.03 | 87.547 | 1,120,040 |
| 2022-11-03 | 453.48 | 457.00 | 451.00 | 454.00 | 88.516 | 2,883,435 |
| 2022-11-02 | 453.00 | 453.50 | 447.61 | 451.87 | 88.100 | 1,105,610 |
| 2022-11-01 | 444.00 | 453.49 | 444.00 | 451.32 | 87.993 | 2,515,360 |
| 2022-10-31 | 439.98 | 444.66 | 436.60 | 443.72 | 86.511 | 1,021,715 |
| 2022-10-28 | 436.00 | 445.96 | 430.49 | 436.96 | 85.193 | 2,757,975 |
| 2022-10-27 | 435.00 | 439.00 | 429.10 | 435.71 | 84.950 | 1,831,555 |
| 2022-10-26 | 428.90 | 441.40 | 427.10 | 433.40 | 84.499 | 2,911,715 |
| 2022-10-25 | 433.00 | 433.00 | 428.01 | 430.97 | 84.025 | 699,915 |
| 2022-10-24 | 436.00 | 438.50 | 430.13 | 433.61 | 84.540 | 815,875 |
| 2022-10-21 | 431.00 | 434.70 | 422.00 | 431.77 | 84.181 | 1,281,975 |
| 2022-10-20 | 441.25 | 446.80 | 428.98 | 430.82 | 83.996 | 3,970,090 |
| 2022-10-19 | 443.00 | 444.84 | 436.10 | 441.32 | 86.043 | 632,320 |
| 2022-10-18 | 444.44 | 453.60 | 441.01 | 442.15 | 86.205 | 4,287,870 |
| 2022-10-17 | 435.00 | 445.49 | 428.00 | 441.88 | 86.153 | 3,866,020 |
| 2022-10-14 | 445.14 | 446.00 | 435.00 | 436.11 | 85.028 | 2,616,030 |
| 2022-10-13 | 425.60 | 449.40 | 425.60 | 445.14 | 86.788 | 8,168,670 |
| 2022-10-12 | 422.50 | 433.90 | 420.00 | 425.21 | 82.902 | 2,973,725 |
| 2022-10-11 | 423.00 | 428.40 | 415.50 | 424.22 | 82.709 | 2,389,660 |
| 2022-10-10 | 418.00 | 430.98 | 418.00 | 419.67 | 81.822 | 3,176,585 |
| 2022-10-07 | 415.01 | 440.00 | 413.10 | 417.14 | 81.329 | 14,341,810 |
| 2022-10-06 | 390.00 | 415.05 | 389.99 | 414.91 | 80.894 | 10,764,240 |
| 2022-10-05 | 384.02 | 388.60 | 382.50 | 386.10 | 75.277 | 701,565 |
| 2022-10-04 | 381.26 | 387.50 | 381.26 | 386.36 | 75.328 | 922,375 |
| 2022-10-03 | 378.00 | 385.00 | 376.10 | 380.88 | 74.259 | 841,105 |
| 2022-09-30 | 371.00 | 379.00 | 371.00 | 377.48 | 73.597 | 677,635 |
| 2022-09-29 | 379.00 | 379.50 | 370.00 | 373.52 | 72.824 | 1,146,730 |
| 2022-09-28 | 386.79 | 387.00 | 376.76 | 378.93 | 73.879 | 1,378,235 |
| 2022-09-27 | 387.00 | 389.00 | 384.02 | 386.02 | 75.262 | 865,315 |
| 2022-09-26 | 380.21 | 386.50 | 380.21 | 385.93 | 75.244 | 664,945 |
| 2022-09-23 | 388.90 | 390.90 | 381.00 | 384.00 | 74.868 | 816,950 |
| 2022-09-22 | 382.98 | 389.00 | 375.00 | 386.72 | 75.398 | 1,465,315 |
| 2022-09-21 | 388.00 | 388.00 | 381.31 | 382.75 | 74.624 | 496,120 |
| 2022-09-20 | 392.39 | 392.39 | 384.01 | 387.13 | 75.478 | 744,315 |
| 2022-09-19 | 391.00 | 394.89 | 390.00 | 390.15 | 76.067 | 1,141,480 |
| 2022-09-16 | 393.50 | 400.00 | 389.62 | 390.80 | 76.194 | 1,688,205 |
| 2022-09-15 | 392.90 | 397.35 | 387.90 | 391.84 | 76.396 | 2,772,305 |
| 2022-09-14 | 388.75 | 394.00 | 387.14 | 390.84 | 76.201 | 1,954,755 |
| 2022-09-13 | 393.10 | 395.50 | 388.00 | 389.13 | 75.868 | 783,345 |
| 2022-09-12 | 394.90 | 399.00 | 393.51 | 394.68 | 76.950 | 699,065 |
| 2022-09-09 | 395.89 | 397.00 | 392.00 | 394.20 | 76.856 | 855,830 |
| 2022-09-08 | 394.51 | 396.50 | 391.98 | 393.51 | 76.722 | 520,955 |
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.