Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-08 | 321.80 | 323.30 | 310.51 | 321.28 | 62.639 | 2,080,340 |
| 2022-06-07 | 326.99 | 328.59 | 321.01 | 321.77 | 62.735 | 775,840 |
| 2022-06-06 | 318.00 | 327.00 | 316.41 | 322.55 | 62.887 | 712,955 |
| 2022-06-03 | 332.99 | 332.99 | 313.00 | 321.37 | 62.657 | 1,194,300 |
| 2022-06-02 | 333.03 | 335.99 | 325.00 | 329.88 | 64.316 | 819,885 |
| 2022-06-01 | 340.54 | 342.55 | 334.00 | 334.77 | 65.269 | 573,745 |
| 2022-05-31 | 339.00 | 343.99 | 337.03 | 340.54 | 66.394 | 1,452,155 |
| 2022-05-30 | 327.00 | 340.72 | 327.00 | 334.21 | 65.160 | 1,794,525 |
| 2022-05-27 | 344.99 | 348.51 | 328.00 | 328.92 | 64.129 | 4,763,860 |
| 2022-05-26 | 302.00 | 324.20 | 300.01 | 324.20 | 63.209 | 4,059,430 |
| 2022-05-25 | 296.10 | 313.90 | 281.00 | 301.59 | 58.800 | 8,109,880 |
| 2022-05-24 | 312.00 | 321.87 | 297.99 | 299.01 | 58.297 | 8,949,745 |
| 2022-05-23 | 326.00 | 330.00 | 320.55 | 321.87 | 62.754 | 695,005 |
| 2022-05-20 | 332.00 | 337.00 | 332.00 | 335.38 | 65.388 | 1,837,525 |
| 2022-05-19 | 330.00 | 338.90 | 328.00 | 331.88 | 64.706 | 5,011,140 |
| 2022-05-18 | 331.90 | 334.00 | 324.06 | 332.31 | 64.790 | 5,105,845 |
| 2022-05-17 | 325.00 | 330.99 | 322.13 | 328.05 | 63.959 | 1,651,670 |
| 2022-05-16 | 330.12 | 336.00 | 321.20 | 325.38 | 63.439 | 846,255 |
| 2022-05-13 | 337.00 | 346.00 | 331.10 | 342.67 | 66.810 | 1,573,305 |
| 2022-05-12 | 331.01 | 339.90 | 321.33 | 337.07 | 65.718 | 1,152,375 |
| 2022-05-11 | 344.49 | 345.00 | 320.50 | 334.94 | 65.303 | 2,582,685 |
| 2022-05-10 | 347.00 | 350.00 | 339.25 | 341.20 | 66.523 | 1,631,760 |
| 2022-05-09 | 369.99 | 369.99 | 344.00 | 345.46 | 67.354 | 4,221,800 |
| 2022-05-06 | 387.00 | 387.00 | 370.00 | 371.84 | 72.497 | 1,300,525 |
| 2022-04-28 | 393.77 | 396.99 | 378.01 | 387.49 | 75.548 | 1,792,300 |
| 2022-04-27 | 401.15 | 404.00 | 387.00 | 393.49 | 76.718 | 1,014,050 |
| 2022-04-26 | 406.99 | 408.00 | 402.10 | 403.94 | 78.755 | 1,761,980 |
| 2022-04-25 | 395.00 | 407.00 | 392.02 | 405.93 | 79.143 | 2,265,920 |
| 2022-04-22 | 388.05 | 394.50 | 386.00 | 392.01 | 76.429 | 684,280 |
| 2022-04-21 | 392.01 | 394.00 | 385.00 | 388.05 | 75.657 | 592,485 |
| 2022-04-20 | 399.90 | 400.00 | 390.01 | 393.18 | 76.658 | 499,650 |
| 2022-04-19 | 402.00 | 402.90 | 393.51 | 398.14 | 77.625 | 745,665 |
| 2022-04-18 | 408.20 | 410.35 | 399.11 | 401.16 | 78.213 | 1,358,250 |
| 2022-04-15 | 413.00 | 414.03 | 407.00 | 408.14 | 79.574 | 880,635 |
| 2022-04-14 | 411.00 | 412.20 | 408.50 | 411.38 | 80.206 | 566,385 |
| 2022-04-13 | 412.72 | 414.00 | 405.21 | 410.20 | 79.976 | 1,241,785 |
| 2022-04-12 | 415.00 | 415.00 | 405.00 | 412.71 | 80.465 | 1,343,190 |
| 2022-04-11 | 402.10 | 417.60 | 402.10 | 412.79 | 80.481 | 7,760,670 |
| 2022-04-08 | 383.10 | 392.99 | 382.00 | 388.47 | 75.739 | 1,391,425 |
| 2022-04-07 | 384.00 | 385.00 | 379.50 | 384.74 | 75.012 | 4,289,670 |
| 2022-04-06 | 375.00 | 383.00 | 374.20 | 380.70 | 74.224 | 742,785 |
| 2022-04-05 | 375.99 | 384.00 | 371.05 | 374.71 | 73.057 | 1,206,830 |
| 2022-04-04 | 370.00 | 378.97 | 363.11 | 374.06 | 72.930 | 978,790 |
| 2022-04-01 | 378.90 | 394.00 | 378.10 | 382.03 | 74.484 | 2,691,030 |
| 2022-03-31 | 380.00 | 380.00 | 356.36 | 378.87 | 73.868 | 2,876,200 |
| 2022-03-30 | 714.01 | 720.99 | 705.05 | 717.72 | 69.966 | 2,963,110 |
| 2022-03-29 | 709.00 | 718.18 | 707.00 | 713.85 | 69.589 | 2,902,490 |
| 2022-03-28 | 706.00 | 708.00 | 697.00 | 704.27 | 68.655 | 2,818,020 |
| 2022-03-25 | 717.12 | 717.12 | 704.00 | 706.01 | 68.825 | 2,240,620 |
| 2022-03-24 | 715.00 | 720.00 | 695.16 | 714.37 | 69.640 | 3,525,420 |
| 2022-03-22 | 725.05 | 730.00 | 715.00 | 718.06 | 69.999 | 1,639,290 |
| 2022-03-21 | 729.89 | 737.00 | 721.50 | 724.75 | 70.652 | 1,287,490 |
| 2022-03-18 | 760.00 | 760.00 | 720.01 | 726.43 | 70.815 | 6,198,790 |
| 2022-03-17 | 761.26 | 779.45 | 761.26 | 763.98 | 74.476 | 1,335,610 |
| 2022-03-16 | 725.00 | 765.00 | 725.00 | 761.16 | 74.201 | 3,942,730 |
| 2022-03-15 | 717.00 | 725.18 | 715.10 | 723.28 | 70.508 | 1,402,320 |
| 2022-03-14 | 714.00 | 733.33 | 702.00 | 713.00 | 69.506 | 3,598,690 |
| 2022-03-11 | 725.50 | 725.56 | 705.56 | 713.03 | 69.509 | 14,031,470 |
| 2022-03-10 | 650.00 | 680.41 | 640.10 | 674.94 | 65.796 | 4,598,170 |
| 2022-03-09 | 625.00 | 636.00 | 605.00 | 632.94 | 61.702 | 843,760 |
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.