Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-08 | 394.51 | 396.50 | 391.98 | 393.51 | 76.722 | 520,955 |
| 2022-09-07 | 397.00 | 399.00 | 393.00 | 393.91 | 76.800 | 461,420 |
| 2022-09-06 | 393.89 | 398.20 | 388.88 | 396.47 | 77.299 | 1,229,270 |
| 2022-09-05 | 401.50 | 402.99 | 391.12 | 392.11 | 76.449 | 1,795,150 |
| 2022-09-02 | 401.93 | 406.50 | 400.15 | 401.16 | 78.213 | 2,368,205 |
| 2022-09-01 | 399.17 | 408.80 | 398.00 | 402.02 | 78.381 | 7,207,790 |
| 2022-08-31 | 392.05 | 403.00 | 391.00 | 397.71 | 77.541 | 4,885,610 |
| 2022-08-30 | 400.00 | 401.00 | 391.00 | 394.15 | 76.847 | 4,859,780 |
| 2022-08-29 | 382.25 | 394.78 | 372.00 | 390.43 | 76.121 | 4,232,375 |
| 2022-08-26 | 389.00 | 397.90 | 382.30 | 383.38 | 74.747 | 4,877,900 |
| 2022-08-25 | 391.99 | 393.55 | 388.00 | 389.07 | 75.856 | 2,802,140 |
| 2022-08-24 | 388.00 | 397.50 | 382.10 | 391.12 | 76.256 | 6,479,135 |
| 2022-08-23 | 377.00 | 381.25 | 372.50 | 380.18 | 74.123 | 3,507,940 |
| 2022-08-22 | 370.05 | 374.80 | 368.00 | 370.56 | 72.247 | 994,295 |
| 2022-08-19 | 372.00 | 377.90 | 368.60 | 375.06 | 73.125 | 1,148,200 |
| 2022-08-18 | 386.00 | 387.90 | 370.00 | 371.79 | 72.487 | 2,949,085 |
| 2022-08-17 | 359.00 | 388.54 | 359.00 | 382.82 | 74.638 | 3,921,150 |
| 2022-08-16 | 366.10 | 368.00 | 361.00 | 361.44 | 70.469 | 1,142,325 |
| 2022-08-15 | 364.00 | 368.00 | 360.00 | 365.69 | 71.298 | 2,814,510 |
| 2022-08-12 | 359.70 | 364.00 | 356.50 | 360.66 | 70.317 | 539,160 |
| 2022-08-11 | 366.40 | 366.40 | 358.00 | 358.45 | 69.886 | 2,270,820 |
| 2022-08-10 | 360.00 | 368.20 | 360.00 | 364.12 | 70.992 | 2,708,905 |
| 2022-08-05 | 360.00 | 361.01 | 351.00 | 359.94 | 70.177 | 963,505 |
| 2022-08-04 | 364.99 | 364.99 | 358.50 | 359.78 | 70.146 | 1,108,730 |
| 2022-08-03 | 357.20 | 363.99 | 357.20 | 361.66 | 70.512 | 2,205,495 |
| 2022-08-02 | 351.00 | 360.50 | 351.00 | 356.92 | 69.588 | 1,241,445 |
| 2022-08-01 | 347.64 | 360.40 | 347.64 | 354.72 | 69.159 | 2,582,900 |
| 2022-07-29 | 350.00 | 353.99 | 344.02 | 347.64 | 67.779 | 2,089,690 |
| 2022-07-28 | 342.00 | 365.50 | 342.00 | 349.38 | 68.118 | 4,495,550 |
| 2022-07-27 | 336.02 | 343.48 | 335.00 | 341.73 | 66.626 | 779,840 |
| 2022-07-26 | 337.72 | 341.97 | 335.00 | 335.98 | 65.505 | 778,245 |
| 2022-07-25 | 340.90 | 340.99 | 333.00 | 335.55 | 65.422 | 668,400 |
| 2022-07-22 | 339.99 | 344.00 | 330.54 | 340.99 | 66.482 | 1,786,185 |
| 2022-07-21 | 340.95 | 341.45 | 330.04 | 331.87 | 64.704 | 1,613,465 |
| 2022-07-20 | 339.00 | 340.00 | 335.00 | 338.19 | 65.936 | 775,345 |
| 2022-07-19 | 341.00 | 346.50 | 337.28 | 338.93 | 66.081 | 1,322,555 |
| 2022-07-18 | 342.99 | 344.40 | 338.00 | 340.66 | 66.418 | 1,281,095 |
| 2022-07-15 | 350.00 | 356.90 | 346.60 | 348.01 | 67.851 | 2,389,570 |
| 2022-07-14 | 338.00 | 349.95 | 338.00 | 346.38 | 67.533 | 2,625,610 |
| 2022-07-13 | 331.16 | 339.90 | 329.25 | 337.54 | 65.810 | 808,315 |
| 2022-07-07 | 332.09 | 333.88 | 329.99 | 331.16 | 64.566 | 710,770 |
| 2022-07-06 | 332.50 | 333.90 | 329.20 | 331.58 | 64.648 | 418,590 |
| 2022-07-05 | 330.99 | 334.00 | 329.99 | 330.61 | 64.458 | 487,860 |
| 2022-07-04 | 328.10 | 332.70 | 328.10 | 328.87 | 64.119 | 687,305 |
| 2022-07-01 | 330.99 | 338.99 | 323.50 | 328.49 | 64.045 | 2,826,420 |
| 2022-06-30 | 324.80 | 332.90 | 322.50 | 329.86 | 64.312 | 3,102,900 |
| 2022-06-29 | 336.01 | 337.70 | 320.51 | 324.73 | 63.312 | 2,490,600 |
| 2022-06-28 | 338.25 | 342.49 | 334.50 | 335.58 | 65.427 | 1,203,465 |
| 2022-06-27 | 331.00 | 339.95 | 330.85 | 338.51 | 65.999 | 1,396,365 |
| 2022-06-24 | 339.55 | 343.00 | 315.50 | 326.39 | 63.636 | 4,934,000 |
| 2022-06-23 | 338.00 | 344.20 | 334.56 | 339.52 | 66.196 | 2,150,485 |
| 2022-06-22 | 337.99 | 343.95 | 333.80 | 334.92 | 65.299 | 1,782,950 |
| 2022-06-21 | 322.16 | 340.90 | 322.01 | 337.72 | 65.845 | 3,449,915 |
| 2022-06-20 | 333.60 | 333.70 | 322.00 | 322.13 | 62.805 | 853,810 |
| 2022-06-17 | 322.00 | 332.19 | 322.00 | 329.75 | 64.291 | 2,033,080 |
| 2022-06-16 | 322.00 | 326.20 | 321.50 | 322.35 | 62.848 | 382,230 |
| 2022-06-15 | 323.00 | 326.00 | 322.00 | 323.53 | 63.078 | 384,995 |
| 2022-06-14 | 320.00 | 323.49 | 317.50 | 321.38 | 62.659 | 882,490 |
| 2022-06-13 | 334.50 | 334.50 | 314.00 | 319.15 | 62.224 | 1,070,425 |
| 2022-06-10 | 330.90 | 335.10 | 326.61 | 332.95 | 64.915 | 912,945 |
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.