Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 149.00 | 155.45 | 148.36 | 154.22 | 152.17 | 2,923,968 |
| 2025-10-30 | 151.25 | 153.00 | 145.00 | 146.51 | 144.57 | 2,724,338 |
| 2025-10-29 | 153.99 | 153.99 | 150.51 | 151.23 | 149.22 | 1,534,222 |
| 2025-10-28 | 156.15 | 156.27 | 152.00 | 152.91 | 150.88 | 1,497,072 |
| 2025-10-27 | 157.15 | 158.20 | 153.30 | 154.09 | 152.04 | 2,634,181 |
| 2025-10-24 | 157.55 | 160.29 | 155.55 | 156.37 | 154.29 | 1,335,780 |
| 2025-10-23 | 160.57 | 161.60 | 156.31 | 157.55 | 155.46 | 1,345,995 |
| 2025-10-22 | 162.17 | 164.50 | 158.00 | 160.57 | 158.44 | 3,392,099 |
| 2025-10-21 | 164.50 | 164.51 | 160.00 | 161.49 | 159.35 | 2,312,080 |
| 2025-10-20 | 161.00 | 165.20 | 159.80 | 162.43 | 160.27 | 3,690,887 |
| 2025-10-17 | 157.00 | 160.60 | 155.00 | 159.51 | 157.39 | 3,059,140 |
| 2025-10-16 | 162.00 | 163.39 | 154.50 | 155.86 | 153.79 | 4,456,903 |
| 2025-10-15 | 169.00 | 171.50 | 159.87 | 160.71 | 158.58 | 9,004,213 |
| 2025-10-14 | 154.00 | 164.99 | 153.88 | 164.99 | 162.80 | 6,417,871 |
| 2025-10-13 | 150.01 | 154.00 | 149.00 | 149.99 | 148.00 | 3,946,911 |
| 2025-10-10 | 161.87 | 161.87 | 154.90 | 156.00 | 153.93 | 2,943,606 |
| 2025-10-09 | 164.60 | 171.20 | 159.50 | 161.17 | 159.03 | 9,212,812 |
| 2025-10-08 | 154.50 | 167.00 | 153.50 | 163.87 | 161.69 | 14,700,560 |
| 2025-10-07 | 154.50 | 159.00 | 154.25 | 154.44 | 152.39 | 4,965,663 |
| 2025-10-06 | 153.80 | 159.00 | 149.95 | 154.50 | 152.45 | 4,926,999 |
| 2025-10-03 | 152.52 | 157.00 | 151.20 | 153.83 | 151.79 | 6,211,119 |
| 2025-10-02 | 152.00 | 153.00 | 150.00 | 150.89 | 148.89 | 1,544,534 |
| 2025-10-01 | 152.00 | 153.50 | 148.90 | 152.04 | 150.02 | 3,042,824 |
| 2025-09-30 | 147.49 | 153.50 | 147.15 | 151.25 | 149.24 | 7,290,312 |
| 2025-09-29 | 146.09 | 147.50 | 144.50 | 147.14 | 145.19 | 2,068,851 |
| 2025-09-26 | 143.10 | 148.25 | 141.80 | 146.09 | 144.15 | 6,832,258 |
| 2025-09-25 | 144.02 | 145.40 | 142.90 | 143.21 | 141.31 | 1,561,325 |
| 2025-09-24 | 146.00 | 147.30 | 143.50 | 144.02 | 142.11 | 1,783,281 |
| 2025-09-23 | 146.28 | 149.50 | 145.00 | 145.95 | 144.01 | 5,475,962 |
| 2025-09-22 | 144.45 | 148.75 | 142.00 | 145.29 | 143.36 | 9,428,291 |
| 2025-09-19 | 142.00 | 145.88 | 140.50 | 144.56 | 142.64 | 7,120,407 |
| 2025-09-18 | 142.00 | 143.26 | 140.60 | 141.31 | 139.43 | 4,445,067 |
| 2025-09-17 | 137.99 | 144.69 | 137.15 | 140.92 | 139.05 | 14,627,640 |
| 2025-09-16 | 138.00 | 138.25 | 136.70 | 137.01 | 135.19 | 1,968,966 |
| 2025-09-15 | 137.00 | 138.75 | 136.88 | 137.52 | 135.69 | 1,242,143 |
| 2025-09-12 | 138.00 | 139.00 | 136.10 | 136.97 | 135.15 | 2,484,170 |
| 2025-09-11 | 137.00 | 139.40 | 136.60 | 136.85 | 135.03 | 4,315,769 |
| 2025-09-10 | 137.01 | 138.00 | 135.10 | 136.50 | 134.69 | 3,668,954 |
| 2025-09-09 | 138.08 | 139.00 | 137.01 | 137.19 | 135.37 | 1,508,001 |
| 2025-09-08 | 139.90 | 139.90 | 137.50 | 138.08 | 136.25 | 3,318,727 |
| 2025-09-05 | 140.00 | 140.35 | 138.25 | 138.87 | 137.03 | 1,624,992 |
| 2025-09-04 | 137.38 | 141.00 | 137.10 | 139.44 | 137.59 | 6,790,904 |
| 2025-09-03 | 135.95 | 138.50 | 135.56 | 136.60 | 134.79 | 3,948,699 |
| 2025-09-02 | 135.99 | 138.20 | 135.55 | 135.89 | 134.09 | 2,201,539 |
| 2025-09-01 | 137.94 | 138.59 | 134.70 | 135.22 | 133.43 | 3,829,111 |
| 2025-08-29 | 134.20 | 138.45 | 133.88 | 137.66 | 135.83 | 3,334,537 |
| 2025-08-28 | 136.00 | 136.40 | 133.90 | 134.01 | 132.23 | 2,110,820 |
| 2025-08-27 | 137.40 | 138.59 | 135.49 | 135.78 | 133.98 | 1,599,756 |
| 2025-08-26 | 137.77 | 139.39 | 136.80 | 137.34 | 135.52 | 1,569,580 |
| 2025-08-25 | 141.50 | 141.50 | 137.01 | 137.77 | 135.94 | 1,914,068 |
| 2025-08-22 | 141.60 | 143.39 | 140.10 | 140.61 | 138.74 | 4,783,777 |
| 2025-08-21 | 139.50 | 144.30 | 139.03 | 140.63 | 138.76 | 10,418,320 |
| 2025-08-20 | 134.51 | 141.50 | 134.51 | 138.88 | 137.04 | 11,389,660 |
| 2025-08-19 | 137.00 | 137.50 | 133.50 | 134.17 | 132.39 | 3,904,328 |
| 2025-08-18 | 136.00 | 137.50 | 135.02 | 136.23 | 134.42 | 3,200,704 |
| 2025-08-15 | 138.00 | 138.95 | 136.00 | 136.92 | 135.10 | 2,782,053 |
| 2025-08-13 | 139.88 | 140.50 | 137.67 | 138.06 | 136.23 | 2,496,311 |
| 2025-08-12 | 137.51 | 143.70 | 137.51 | 139.88 | 138.02 | 7,809,024 |
| 2025-08-11 | 138.50 | 139.10 | 137.05 | 137.50 | 135.67 | 1,833,392 |
| 2025-08-08 | 141.49 | 141.49 | 137.40 | 138.60 | 136.76 | 4,361,689 |
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.