Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 154.00 | 154.00 | 150.98 | 152.46 | 150.44 | 638,752 |
| 2026-04-21 | 154.50 | 155.00 | 152.52 | 153.84 | 151.80 | 1,176,877 |
| 2026-04-20 | 152.01 | 153.99 | 150.30 | 153.15 | 151.12 | 1,832,730 |
| 2026-04-17 | 154.50 | 155.01 | 152.20 | 154.53 | 152.48 | 2,245,618 |
| 2026-04-16 | 155.50 | 155.50 | 152.25 | 153.16 | 151.13 | 1,925,079 |
| 2026-04-15 | 155.00 | 156.00 | 153.00 | 153.59 | 151.55 | 2,363,465 |
| 2026-04-14 | 150.50 | 153.00 | 150.50 | 152.10 | 150.08 | 1,959,711 |
| 2026-04-13 | 149.50 | 151.50 | 141.01 | 148.80 | 146.82 | 2,700,117 |
| 2026-04-10 | 151.30 | 154.29 | 151.30 | 152.86 | 150.83 | 2,974,278 |
| 2026-04-09 | 153.00 | 153.87 | 147.00 | 151.15 | 149.14 | 3,003,874 |
| 2026-04-08 | 150.00 | 154.29 | 148.50 | 154.28 | 152.23 | 8,888,440 |
| 2026-04-07 | 138.00 | 141.89 | 136.00 | 140.26 | 138.40 | 2,030,009 |
| 2026-04-06 | 136.00 | 138.99 | 133.50 | 138.26 | 136.42 | 2,141,770 |
| 2026-04-03 | 135.01 | 139.40 | 135.01 | 135.99 | 134.18 | 919,043 |
| 2026-04-02 | 140.00 | 140.00 | 134.02 | 139.84 | 137.98 | 1,028,506 |
| 2026-04-01 | 141.00 | 146.00 | 140.49 | 143.50 | 141.60 | 4,146,969 |
| 2026-03-31 | 136.50 | 140.57 | 136.50 | 138.83 | 136.99 | 2,035,308 |
| 2026-03-30 | 140.75 | 140.95 | 132.65 | 136.45 | 134.64 | 3,061,578 |
| 2026-03-27 | 137.99 | 141.78 | 137.00 | 140.30 | 138.44 | 2,665,951 |
| 2026-03-26 | 140.00 | 140.00 | 136.00 | 137.61 | 135.78 | 3,650,664 |
| 2026-03-25 | 131.99 | 143.77 | 131.70 | 141.25 | 139.37 | 5,694,929 |
| 2026-03-24 | 130.26 | 133.00 | 129.00 | 130.70 | 128.97 | 2,098,375 |
| 2026-03-19 | 125.01 | 128.75 | 124.80 | 126.43 | 124.75 | 1,366,589 |
| 2026-03-18 | 126.60 | 128.17 | 126.50 | 127.00 | 125.31 | 2,913,835 |
| 2026-03-17 | 125.05 | 126.90 | 125.05 | 126.14 | 124.47 | 1,290,847 |
| 2026-03-16 | 122.39 | 126.50 | 120.67 | 125.02 | 123.36 | 3,435,292 |
| 2026-03-13 | 122.50 | 123.89 | 120.02 | 122.39 | 120.77 | 934,332 |
| 2026-03-12 | 115.00 | 123.65 | 113.10 | 122.14 | 120.52 | 3,733,638 |
| 2026-03-11 | 121.00 | 121.00 | 113.90 | 115.87 | 114.33 | 3,800,603 |
| 2026-03-10 | 116.00 | 117.40 | 112.71 | 117.40 | 115.84 | 1,014,832 |
| 2026-03-09 | 106.52 | 110.00 | 105.98 | 106.73 | 105.31 | 4,460,986 |
| 2026-03-06 | 124.20 | 124.48 | 116.50 | 117.75 | 116.19 | 2,465,498 |
| 2026-03-05 | 120.03 | 124.94 | 119.70 | 124.10 | 122.45 | 3,412,946 |
| 2026-03-04 | 122.66 | 124.99 | 119.50 | 119.84 | 118.25 | 1,881,880 |
| 2026-03-03 | 119.03 | 125.00 | 116.15 | 122.54 | 120.91 | 2,630,948 |
| 2026-03-02 | 119.03 | 126.00 | 119.03 | 119.03 | 117.45 | 4,850,528 |
| 2026-02-27 | 133.66 | 135.00 | 130.02 | 132.26 | 130.50 | 1,155,616 |
| 2026-02-26 | 131.00 | 135.00 | 128.00 | 133.93 | 132.15 | 2,297,052 |
| 2026-02-25 | 133.00 | 134.00 | 130.00 | 130.44 | 128.71 | 1,791,279 |
| 2026-02-24 | 135.00 | 135.00 | 128.00 | 132.28 | 130.52 | 3,397,011 |
| 2026-02-23 | 141.00 | 141.41 | 132.00 | 134.37 | 132.59 | 2,271,905 |
| 2026-02-20 | 137.00 | 143.00 | 135.00 | 140.16 | 138.30 | 1,796,412 |
| 2026-02-19 | 143.20 | 143.40 | 135.50 | 136.38 | 134.57 | 2,227,689 |
| 2026-02-18 | 143.00 | 143.55 | 141.60 | 142.90 | 141.00 | 7,700,531 |
| 2026-02-17 | 142.00 | 143.50 | 139.92 | 141.53 | 139.65 | 6,850,899 |
| 2026-02-16 | 147.50 | 147.50 | 139.00 | 141.89 | 140.01 | 8,172,440 |
| 2026-02-13 | 149.25 | 149.25 | 144.44 | 147.06 | 145.11 | 10,653,450 |
| 2026-02-12 | 155.00 | 155.00 | 149.00 | 150.05 | 148.06 | 3,055,809 |
| 2026-02-11 | 155.00 | 156.00 | 154.00 | 154.52 | 152.47 | 757,885 |
| 2026-02-10 | 155.99 | 156.53 | 154.00 | 154.95 | 152.89 | 2,857,683 |
| 2026-02-09 | 157.20 | 158.50 | 152.33 | 154.27 | 152.22 | 2,431,574 |
| 2026-02-06 | 160.50 | 160.50 | 156.00 | 157.20 | 155.11 | 1,463,177 |
| 2026-02-04 | 162.54 | 162.90 | 159.11 | 160.60 | 158.47 | 985,575 |
| 2026-02-03 | 159.50 | 163.00 | 159.14 | 162.54 | 160.38 | 2,553,793 |
| 2026-02-02 | 154.57 | 160.20 | 153.12 | 159.48 | 157.36 | 2,549,225 |
| 2026-01-30 | 155.00 | 156.49 | 153.00 | 154.57 | 152.52 | 2,406,348 |
| 2026-01-29 | 159.50 | 160.00 | 153.00 | 154.08 | 152.03 | 3,223,833 |
| 2026-01-28 | 162.00 | 163.00 | 159.00 | 160.01 | 157.89 | 968,962 |
| 2026-01-27 | 159.49 | 163.50 | 158.45 | 161.20 | 159.06 | 4,245,735 |
| 2026-01-26 | 155.00 | 160.90 | 154.50 | 158.43 | 156.33 | 3,939,455 |
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.