Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 156.03 | 157.39 | 154.00 | 154.79 | 152.74 | 1,593,203 |
| 2026-01-22 | 156.90 | 158.49 | 155.90 | 156.03 | 153.96 | 2,206,440 |
| 2026-01-21 | 161.00 | 161.40 | 156.00 | 156.65 | 154.57 | 3,359,138 |
| 2026-01-20 | 161.87 | 161.87 | 160.00 | 161.05 | 158.91 | 1,518,799 |
| 2026-01-19 | 161.00 | 162.50 | 160.00 | 160.25 | 158.12 | 3,136,652 |
| 2026-01-16 | 158.00 | 161.69 | 158.00 | 160.47 | 158.34 | 2,254,860 |
| 2026-01-15 | 162.00 | 162.00 | 155.89 | 157.43 | 155.34 | 1,999,027 |
| 2026-01-14 | 162.44 | 163.93 | 160.66 | 161.20 | 159.06 | 2,143,468 |
| 2026-01-13 | 162.00 | 163.00 | 158.51 | 162.42 | 160.26 | 5,935,533 |
| 2026-01-12 | 166.10 | 167.00 | 160.39 | 161.48 | 159.34 | 6,460,415 |
| 2026-01-09 | 167.99 | 172.10 | 166.50 | 167.42 | 165.20 | 9,678,766 |
| 2026-01-08 | 171.99 | 174.35 | 165.60 | 167.40 | 165.18 | 28,120,359 |
| 2026-01-07 | 170.00 | 172.00 | 169.21 | 171.30 | 169.03 | 4,051,907 |
| 2026-01-06 | 169.90 | 172.60 | 168.15 | 170.31 | 168.05 | 5,995,620 |
| 2026-01-05 | 169.99 | 171.50 | 168.50 | 169.16 | 166.91 | 2,653,903 |
| 2026-01-02 | 170.99 | 171.34 | 169.00 | 169.53 | 167.28 | 1,811,519 |
| 2026-01-01 | 171.02 | 172.25 | 169.50 | 170.04 | 167.78 | 993,015 |
| 2025-12-31 | 170.15 | 174.40 | 170.00 | 170.88 | 168.61 | 2,946,496 |
| 2025-12-30 | 169.90 | 171.49 | 169.00 | 170.09 | 167.83 | 2,832,161 |
| 2025-12-29 | 167.00 | 171.40 | 166.29 | 169.76 | 167.51 | 2,568,209 |
| 2025-12-26 | 162.71 | 167.25 | 162.50 | 166.36 | 164.15 | 1,370,708 |
| 2025-12-24 | 164.56 | 166.48 | 161.31 | 162.71 | 160.55 | 1,425,977 |
| 2025-12-23 | 167.00 | 167.99 | 164.00 | 164.56 | 162.38 | 779,839 |
| 2025-12-22 | 169.00 | 171.01 | 165.72 | 166.98 | 164.76 | 2,156,265 |
| 2025-12-19 | 165.00 | 168.50 | 165.00 | 167.59 | 165.37 | 1,063,126 |
| 2025-12-18 | 167.50 | 169.10 | 165.00 | 166.04 | 163.84 | 1,605,060 |
| 2025-12-17 | 167.00 | 167.99 | 161.55 | 167.06 | 164.84 | 3,395,999 |
| 2025-12-16 | 173.50 | 174.00 | 166.60 | 167.16 | 164.94 | 5,515,342 |
| 2025-12-15 | 165.00 | 172.50 | 165.00 | 170.86 | 168.59 | 6,073,474 |
| 2025-12-12 | 162.90 | 165.60 | 161.00 | 164.85 | 162.66 | 4,718,546 |
| 2025-12-11 | 160.00 | 163.50 | 159.10 | 161.00 | 158.86 | 2,654,349 |
| 2025-12-10 | 162.00 | 162.70 | 158.16 | 159.84 | 157.72 | 1,648,329 |
| 2025-12-09 | 161.91 | 164.49 | 160.80 | 161.84 | 159.69 | 3,310,901 |
| 2025-12-08 | 154.00 | 162.00 | 153.68 | 161.21 | 159.07 | 8,479,872 |
| 2025-12-05 | 152.00 | 153.95 | 151.00 | 153.39 | 151.35 | 1,379,274 |
| 2025-12-04 | 152.00 | 153.00 | 150.30 | 151.26 | 149.25 | 741,348 |
| 2025-12-03 | 153.80 | 156.00 | 151.70 | 151.99 | 149.97 | 828,696 |
| 2025-12-02 | 155.00 | 158.41 | 153.50 | 153.92 | 151.88 | 1,666,921 |
| 2025-12-01 | 157.00 | 159.10 | 155.02 | 157.28 | 155.19 | 2,732,292 |
| 2025-11-28 | 150.95 | 157.08 | 150.95 | 156.39 | 154.31 | 4,612,433 |
| 2025-11-27 | 147.00 | 152.01 | 146.15 | 150.54 | 148.54 | 4,009,406 |
| 2025-11-26 | 147.00 | 147.30 | 145.50 | 146.94 | 144.99 | 1,890,176 |
| 2025-11-25 | 146.85 | 147.27 | 145.87 | 146.83 | 144.88 | 1,209,489 |
| 2025-11-24 | 147.50 | 148.30 | 145.48 | 145.87 | 143.93 | 793,955 |
| 2025-11-21 | 148.98 | 149.04 | 146.62 | 147.61 | 145.65 | 699,175 |
| 2025-11-20 | 147.24 | 149.90 | 145.00 | 148.53 | 146.56 | 2,037,035 |
| 2025-11-19 | 147.85 | 148.79 | 145.85 | 146.34 | 144.40 | 766,579 |
| 2025-11-18 | 148.80 | 150.90 | 147.00 | 147.85 | 145.89 | 1,348,453 |
| 2025-11-17 | 147.99 | 150.50 | 147.55 | 148.27 | 146.30 | 1,225,975 |
| 2025-11-14 | 148.40 | 149.00 | 146.70 | 147.54 | 145.58 | 1,138,137 |
| 2025-11-13 | 147.21 | 149.24 | 147.21 | 148.11 | 146.14 | 804,704 |
| 2025-11-12 | 149.97 | 150.00 | 146.00 | 146.69 | 144.74 | 1,118,970 |
| 2025-11-11 | 152.20 | 152.51 | 148.00 | 148.99 | 147.01 | 2,056,218 |
| 2025-11-10 | 150.00 | 153.50 | 149.08 | 152.95 | 150.92 | 1,303,971 |
| 2025-11-07 | 148.24 | 150.80 | 147.00 | 149.08 | 147.10 | 654,560 |
| 2025-11-06 | 150.00 | 150.90 | 146.99 | 148.24 | 146.27 | 956,562 |
| 2025-11-05 | 152.00 | 152.74 | 148.00 | 148.68 | 146.71 | 1,751,746 |
| 2025-11-04 | 155.26 | 155.26 | 151.00 | 151.73 | 149.72 | 852,019 |
| 2025-11-03 | 154.68 | 156.30 | 150.40 | 154.19 | 152.14 | 1,535,083 |
| 2025-10-31 | 149.00 | 155.45 | 148.36 | 154.22 | 152.17 | 2,923,968 |
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.