Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-14 | 722.00 | 730.51 | 709.00 | 724.57 | 70.634 | 786,920 |
| 2021-12-13 | 755.95 | 755.95 | 715.00 | 723.40 | 70.520 | 263,210 |
| 2021-12-10 | 760.00 | 778.00 | 752.00 | 753.95 | 73.498 | 763,550 |
| 2021-12-09 | 765.00 | 785.00 | 755.00 | 773.92 | 75.445 | 1,014,480 |
| 2021-12-08 | 778.00 | 798.99 | 752.00 | 779.42 | 75.981 | 750,830 |
| 2021-12-07 | 752.00 | 778.99 | 752.00 | 765.84 | 74.657 | 1,182,330 |
| 2021-12-06 | 727.40 | 759.90 | 712.00 | 752.66 | 73.372 | 1,440,750 |
| 2021-12-03 | 700.00 | 754.99 | 695.00 | 729.50 | 71.115 | 3,057,380 |
| 2021-12-02 | 791.99 | 792.00 | 731.85 | 731.85 | 71.344 | 1,108,830 |
| 2021-12-01 | 787.00 | 798.99 | 781.00 | 791.18 | 77.127 | 313,340 |
| 2021-11-30 | 769.90 | 807.00 | 769.90 | 801.60 | 78.143 | 8,589,570 |
| 2021-11-29 | 759.99 | 777.00 | 747.01 | 769.56 | 75.020 | 1,598,470 |
| 2021-11-26 | 745.00 | 772.00 | 745.00 | 761.75 | 74.258 | 824,640 |
| 2021-11-25 | 750.00 | 757.90 | 738.50 | 748.31 | 72.948 | 477,050 |
| 2021-11-24 | 712.00 | 750.00 | 705.00 | 745.67 | 72.691 | 2,015,900 |
| 2021-11-23 | 775.00 | 775.00 | 725.00 | 728.82 | 71.048 | 1,600,430 |
| 2021-11-22 | 783.33 | 793.78 | 767.00 | 773.28 | 75.382 | 1,423,410 |
| 2021-11-19 | 800.00 | 812.00 | 800.00 | 801.45 | 78.129 | 2,109,380 |
| 2021-11-18 | 818.24 | 821.80 | 785.10 | 811.54 | 79.112 | 2,764,100 |
| 2021-11-17 | 807.00 | 822.50 | 800.30 | 818.09 | 79.751 | 3,977,400 |
| 2021-11-16 | 804.00 | 804.00 | 790.10 | 797.38 | 77.732 | 1,714,310 |
| 2021-11-15 | 760.10 | 828.00 | 760.10 | 795.58 | 77.556 | 1,401,160 |
| 2021-11-12 | 783.00 | 786.00 | 769.99 | 774.29 | 75.481 | 858,200 |
| 2021-11-11 | 793.00 | 794.95 | 785.00 | 786.67 | 76.688 | 1,113,280 |
| 2021-11-10 | 796.99 | 802.00 | 785.00 | 789.04 | 76.919 | 1,343,200 |
| 2021-11-09 | 795.00 | 805.00 | 766.00 | 788.35 | 76.852 | 2,265,160 |
| 2021-11-08 | 780.50 | 809.98 | 780.50 | 797.44 | 77.738 | 3,124,510 |
| 2021-11-05 | 807.89 | 808.00 | 793.00 | 799.57 | 77.945 | 1,180,280 |
| 2021-11-04 | 798.38 | 817.00 | 790.00 | 809.36 | 78.900 | 3,093,680 |
| 2021-11-03 | 739.00 | 795.00 | 737.00 | 789.22 | 76.936 | 6,064,120 |
| 2021-11-02 | 705.00 | 748.88 | 702.10 | 740.99 | 72.235 | 2,777,770 |
| 2021-11-01 | 697.48 | 715.00 | 690.00 | 704.59 | 68.686 | 958,160 |
| 2021-10-29 | 698.88 | 698.88 | 675.50 | 688.72 | 67.139 | 2,821,650 |
| 2021-10-28 | 690.00 | 698.50 | 670.02 | 692.84 | 67.541 | 2,122,550 |
| 2021-10-27 | 684.00 | 694.00 | 679.00 | 690.56 | 67.319 | 1,566,180 |
| 2021-10-26 | 675.00 | 689.00 | 656.00 | 670.92 | 65.404 | 1,797,010 |
| 2021-10-25 | 688.80 | 688.80 | 665.00 | 670.53 | 65.366 | 1,992,290 |
| 2021-10-22 | 693.00 | 700.00 | 660.00 | 675.64 | 65.864 | 3,143,990 |
| 2021-10-21 | 680.00 | 693.70 | 674.00 | 683.44 | 66.625 | 1,605,000 |
| 2021-10-20 | 664.00 | 681.00 | 660.00 | 679.25 | 66.216 | 1,031,000 |
| 2021-10-18 | 679.00 | 684.00 | 655.00 | 665.04 | 64.831 | 371,000 |
| 2021-10-15 | 665.00 | 700.00 | 656.00 | 689.41 | 67.206 | 1,984,000 |
| 2021-10-14 | 612.00 | 690.00 | 612.00 | 673.40 | 65.646 | 3,436,000 |
← NewerPage 21 of 21 · 1,243 trading days
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.