Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 135.62 | 136.71 | 134.00 | 134.47 | 134.47 | 703,067 |
| 2026-07-22 | 136.50 | 138.50 | 135.20 | 135.62 | 135.62 | 1,926,190 |
| 2026-07-21 | 137.40 | 143.00 | 137.10 | 137.83 | 137.83 | 2,089,646 |
| 2026-07-20 | 136.00 | 139.00 | 135.00 | 137.26 | 137.26 | 1,476,169 |
| 2026-07-17 | 141.12 | 142.45 | 136.12 | 137.11 | 137.11 | 1,431,972 |
| 2026-07-16 | 139.00 | 141.99 | 138.50 | 141.12 | 141.12 | 1,956,544 |
| 2026-07-15 | 138.00 | 140.00 | 138.00 | 139.07 | 139.07 | 843,235 |
| 2026-07-14 | 141.00 | 141.49 | 136.36 | 138.13 | 138.13 | 1,714,555 |
| 2026-07-13 | 142.70 | 143.13 | 141.00 | 141.86 | 141.86 | 1,050,849 |
| 2026-07-10 | 144.50 | 146.00 | 142.00 | 143.51 | 143.51 | 1,100,955 |
| 2026-07-09 | 142.51 | 145.00 | 140.91 | 143.27 | 143.27 | 1,881,258 |
| 2026-07-08 | 147.80 | 148.00 | 143.00 | 144.00 | 144.00 | 2,598,535 |
| 2026-07-07 | 149.50 | 150.00 | 147.72 | 148.28 | 148.28 | 2,477,174 |
| 2026-07-06 | 149.68 | 149.75 | 149.30 | 149.48 | 149.48 | 1,845,753 |
| 2026-07-03 | 150.00 | 150.00 | 148.50 | 149.41 | 149.41 | 1,276,023 |
| 2026-07-02 | 150.00 | 150.00 | 147.95 | 149.04 | 149.04 | 2,506,984 |
| 2026-07-01 | 147.90 | 150.00 | 147.81 | 149.57 | 149.57 | 1,614,217 |
| 2026-06-30 | 148.50 | 150.85 | 145.00 | 147.09 | 147.09 | 4,088,849 |
| 2026-06-29 | 149.93 | 150.00 | 147.70 | 147.95 | 147.95 | 1,017,228 |
| 2026-06-24 | 150.00 | 150.84 | 149.25 | 149.93 | 149.93 | 1,144,815 |
| 2026-06-23 | 151.88 | 151.88 | 149.00 | 149.43 | 149.43 | 3,130,532 |
| 2026-06-22 | 152.75 | 153.40 | 149.52 | 150.05 | 150.05 | 968,922 |
| 2026-06-19 | 155.16 | 155.69 | 150.14 | 151.18 | 151.18 | 1,711,788 |
| 2026-06-18 | 155.50 | 156.00 | 154.10 | 155.16 | 155.16 | 1,920,778 |
| 2026-06-17 | 156.50 | 158.00 | 154.00 | 155.54 | 155.54 | 2,036,077 |
| 2026-06-16 | 153.99 | 157.00 | 153.20 | 155.72 | 155.72 | 5,696,030 |
| 2026-06-15 | 154.00 | 155.31 | 151.50 | 153.68 | 153.68 | 2,487,366 |
| 2026-06-12 | 148.00 | 150.75 | 147.51 | 147.81 | 147.81 | 1,984,640 |
| 2026-06-11 | 146.00 | 147.50 | 146.00 | 146.92 | 146.92 | 359,474 |
| 2026-06-10 | 146.00 | 147.50 | 146.00 | 146.46 | 146.46 | 689,354 |
| 2026-06-09 | 147.80 | 148.20 | 146.90 | 147.72 | 147.72 | 431,309 |
| 2026-06-08 | 147.90 | 147.93 | 145.50 | 146.66 | 146.66 | 745,042 |
| 2026-06-05 | 149.50 | 150.00 | 147.85 | 147.97 | 147.97 | 1,358,190 |
| 2026-06-04 | 149.40 | 150.11 | 148.00 | 148.89 | 148.89 | 2,987,666 |
| 2026-06-03 | 147.50 | 150.00 | 147.50 | 148.86 | 148.86 | 1,329,800 |
| 2026-06-02 | 147.73 | 150.01 | 147.50 | 147.80 | 147.80 | 818,206 |
| 2026-06-01 | 150.01 | 152.99 | 146.80 | 147.73 | 147.73 | 1,628,855 |
| 2026-05-29 | 151.50 | 151.78 | 148.50 | 149.88 | 149.88 | 2,761,164 |
| 2026-05-25 | 152.01 | 153.49 | 149.00 | 151.78 | 151.78 | 1,167,199 |
| 2026-05-22 | 152.41 | 152.80 | 148.75 | 150.00 | 150.00 | 939,084 |
| 2026-05-21 | 151.00 | 152.30 | 150.01 | 151.81 | 151.81 | 458,856 |
| 2026-05-20 | 148.00 | 149.95 | 147.30 | 149.74 | 149.74 | 333,256 |
| 2026-05-19 | 148.00 | 151.24 | 146.16 | 147.32 | 147.32 | 989,712 |
| 2026-05-18 | 149.30 | 149.99 | 146.50 | 147.50 | 147.50 | 676,792 |
| 2026-05-15 | 150.88 | 151.00 | 149.10 | 149.52 | 149.52 | 1,247,482 |
| 2026-05-14 | 153.47 | 153.47 | 148.07 | 149.21 | 149.21 | 490,305 |
| 2026-05-13 | 153.49 | 154.65 | 151.05 | 151.98 | 151.98 | 872,693 |
| 2026-05-12 | 156.00 | 157.00 | 153.00 | 153.49 | 153.49 | 1,213,738 |
| 2026-05-11 | 153.00 | 157.00 | 152.00 | 155.30 | 155.30 | 1,956,484 |
| 2026-05-08 | 154.00 | 154.89 | 151.00 | 153.89 | 153.89 | 1,478,618 |
| 2026-05-07 | 155.49 | 156.00 | 153.00 | 155.41 | 155.41 | 2,686,131 |
| 2026-05-06 | 149.00 | 155.00 | 149.00 | 154.16 | 154.16 | 2,296,801 |
| 2026-05-05 | 144.01 | 148.00 | 144.01 | 147.75 | 147.75 | 573,389 |
| 2026-05-04 | 146.00 | 150.01 | 146.00 | 147.10 | 147.10 | 916,354 |
| 2026-04-30 | 149.00 | 149.01 | 145.00 | 145.34 | 145.34 | 1,160,686 |
| 2026-04-29 | 152.00 | 153.57 | 150.13 | 150.66 | 148.66 | 1,177,979 |
| 2026-04-28 | 150.50 | 153.74 | 150.01 | 152.17 | 150.15 | 4,039,995 |
| 2026-04-27 | 151.00 | 152.89 | 150.90 | 151.91 | 149.89 | 1,151,505 |
| 2026-04-24 | 149.00 | 154.00 | 146.02 | 152.35 | 150.33 | 1,938,691 |
| 2026-04-23 | 152.00 | 152.95 | 149.80 | 150.05 | 148.06 | 1,961,324 |
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.