Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-09 | 625.00 | 636.00 | 605.00 | 632.94 | 61.702 | 843,760 |
| 2022-03-08 | 606.00 | 639.00 | 600.52 | 609.42 | 59.409 | 2,765,690 |
| 2022-03-07 | 632.00 | 632.00 | 608.08 | 610.84 | 59.547 | 1,285,240 |
| 2022-03-04 | 624.77 | 643.99 | 624.77 | 639.87 | 62.377 | 1,370,980 |
| 2022-03-03 | 635.00 | 635.00 | 623.23 | 624.77 | 60.905 | 338,930 |
| 2022-03-02 | 651.00 | 651.00 | 630.00 | 634.31 | 61.835 | 2,270,050 |
| 2022-03-01 | 670.00 | 670.00 | 644.44 | 652.31 | 63.590 | 2,806,790 |
| 2022-02-28 | 638.00 | 646.00 | 611.02 | 645.98 | 62.973 | 697,470 |
| 2022-02-25 | 630.01 | 665.00 | 629.97 | 638.88 | 62.281 | 839,550 |
| 2022-02-24 | 655.01 | 657.25 | 637.00 | 640.49 | 62.438 | 2,894,390 |
| 2022-02-23 | 676.00 | 683.80 | 676.00 | 679.84 | 66.274 | 742,310 |
| 2022-02-22 | 687.01 | 687.01 | 665.99 | 676.03 | 65.902 | 1,600,080 |
| 2022-02-21 | 692.00 | 694.50 | 688.00 | 689.85 | 67.249 | 88,310 |
| 2022-02-18 | 686.00 | 695.00 | 686.00 | 693.19 | 67.575 | 848,550 |
| 2022-02-17 | 681.00 | 689.00 | 681.00 | 685.93 | 66.867 | 2,507,970 |
| 2022-02-16 | 695.00 | 695.00 | 685.00 | 688.25 | 67.093 | 787,740 |
| 2022-02-15 | 693.56 | 698.00 | 685.05 | 689.95 | 67.259 | 1,037,050 |
| 2022-02-14 | 718.99 | 718.99 | 685.00 | 693.55 | 67.610 | 831,270 |
| 2022-02-11 | 708.00 | 725.00 | 700.00 | 710.50 | 69.262 | 6,250,340 |
| 2022-02-10 | 717.98 | 717.98 | 703.50 | 705.09 | 68.735 | 2,752,900 |
| 2022-02-09 | 724.99 | 724.99 | 715.00 | 716.28 | 69.826 | 2,009,730 |
| 2022-02-08 | 734.00 | 734.00 | 720.00 | 722.98 | 70.479 | 230,630 |
| 2022-02-07 | 733.00 | 733.00 | 727.00 | 729.50 | 71.115 | 132,140 |
| 2022-02-04 | 744.98 | 744.98 | 720.00 | 727.13 | 70.884 | 1,697,820 |
| 2022-02-03 | 736.88 | 745.00 | 736.00 | 738.08 | 71.951 | 658,180 |
| 2022-02-02 | 739.99 | 739.99 | 732.00 | 734.97 | 71.648 | 1,771,310 |
| 2022-02-01 | 735.00 | 742.98 | 732.43 | 734.05 | 71.558 | 513,910 |
| 2022-01-31 | 739.00 | 743.00 | 733.00 | 737.14 | 71.859 | 452,010 |
| 2022-01-28 | 745.00 | 745.00 | 735.00 | 735.84 | 71.733 | 496,970 |
| 2022-01-27 | 749.30 | 749.30 | 742.50 | 743.95 | 72.523 | 526,980 |
| 2022-01-26 | 754.99 | 754.99 | 739.39 | 744.00 | 72.528 | 1,725,450 |
| 2022-01-25 | 775.75 | 775.75 | 746.50 | 750.26 | 73.138 | 7,203,790 |
| 2022-01-24 | 780.00 | 795.00 | 765.01 | 770.86 | 75.147 | 581,500 |
| 2022-01-21 | 770.05 | 785.00 | 770.05 | 779.60 | 75.999 | 429,940 |
| 2022-01-20 | 770.00 | 774.50 | 759.97 | 770.27 | 75.089 | 2,047,930 |
| 2022-01-19 | 775.00 | 780.00 | 769.00 | 774.76 | 75.527 | 4,362,850 |
| 2022-01-18 | 778.50 | 783.99 | 772.00 | 775.13 | 75.563 | 1,713,290 |
| 2022-01-17 | 779.90 | 783.00 | 770.00 | 780.05 | 76.042 | 1,200,170 |
| 2022-01-14 | 784.00 | 784.00 | 775.00 | 779.97 | 76.035 | 541,150 |
| 2022-01-13 | 784.00 | 786.00 | 776.00 | 777.13 | 75.758 | 476,180 |
| 2022-01-12 | 787.00 | 793.00 | 775.18 | 783.28 | 76.357 | 1,071,680 |
| 2022-01-11 | 809.50 | 809.50 | 780.05 | 785.77 | 76.600 | 1,396,550 |
| 2022-01-10 | 804.50 | 816.00 | 800.00 | 809.78 | 78.941 | 722,780 |
| 2022-01-07 | 787.00 | 815.00 | 785.00 | 806.55 | 78.626 | 1,439,920 |
| 2022-01-06 | 780.00 | 797.00 | 772.90 | 786.71 | 76.692 | 412,960 |
| 2022-01-05 | 798.00 | 798.00 | 785.00 | 788.97 | 76.912 | 121,180 |
| 2022-01-04 | 778.00 | 798.00 | 776.54 | 796.41 | 77.637 | 1,339,320 |
| 2022-01-03 | 754.00 | 781.00 | 754.00 | 776.54 | 75.700 | 669,970 |
| 2021-12-31 | 767.00 | 767.00 | 754.01 | 759.84 | 74.072 | 2,364,700 |
| 2021-12-30 | 750.00 | 774.00 | 745.00 | 767.28 | 74.798 | 1,434,060 |
| 2021-12-29 | 753.00 | 763.50 | 748.12 | 750.79 | 73.190 | 1,077,850 |
| 2021-12-28 | 768.00 | 768.00 | 756.00 | 763.17 | 74.397 | 116,040 |
| 2021-12-27 | 751.00 | 769.00 | 749.00 | 765.55 | 74.629 | 108,880 |
| 2021-12-24 | 747.00 | 768.00 | 747.00 | 761.03 | 74.188 | 313,220 |
| 2021-12-23 | 747.00 | 763.50 | 747.00 | 753.50 | 73.454 | 236,270 |
| 2021-12-22 | 760.00 | 770.00 | 743.00 | 759.83 | 74.071 | 747,370 |
| 2021-12-21 | 762.00 | 772.89 | 758.00 | 761.46 | 74.230 | 537,720 |
| 2021-12-20 | 781.00 | 781.00 | 760.00 | 768.75 | 74.941 | 1,103,900 |
| 2021-12-17 | 745.00 | 798.99 | 740.00 | 775.41 | 75.590 | 724,180 |
| 2021-12-16 | 760.00 | 768.99 | 741.01 | 751.47 | 73.256 | 544,740 |
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.