Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 514.00 | 515.00 | 460.00 | 479.89 | 94.704 | 3,720,940 |
| 2025-05-07 | 503.00 | 520.00 | 500.10 | 505.26 | 99.711 | 3,284,330 |
| 2025-05-06 | 525.00 | 536.38 | 523.00 | 530.00 | 104.59 | 1,447,335 |
| 2025-05-05 | 528.99 | 533.00 | 521.00 | 523.39 | 103.29 | 589,290 |
| 2025-05-02 | 533.00 | 540.00 | 525.05 | 529.70 | 104.53 | 4,037,250 |
| 2025-04-30 | 538.00 | 538.00 | 519.60 | 526.65 | 103.93 | 2,626,765 |
| 2025-04-29 | 525.00 | 549.99 | 511.00 | 542.55 | 107.07 | 3,382,325 |
| 2025-04-28 | 492.00 | 535.90 | 492.00 | 523.19 | 103.25 | 5,741,045 |
| 2025-04-25 | 485.00 | 492.00 | 471.00 | 487.18 | 96.143 | 880,235 |
| 2025-04-24 | 485.00 | 495.00 | 480.00 | 483.66 | 95.448 | 1,756,915 |
| 2025-04-23 | 495.01 | 499.00 | 487.00 | 489.54 | 96.608 | 430,710 |
| 2025-04-22 | 496.00 | 497.99 | 493.74 | 495.51 | 97.786 | 862,555 |
| 2025-04-21 | 501.00 | 504.95 | 490.20 | 493.73 | 97.435 | 565,330 |
| 2025-04-18 | 495.26 | 507.00 | 495.00 | 499.10 | 98.495 | 1,164,395 |
| 2025-04-17 | 494.20 | 500.99 | 494.20 | 498.13 | 97.119 | 1,306,140 |
| 2025-04-16 | 504.00 | 508.00 | 490.00 | 494.20 | 96.353 | 709,765 |
| 2025-04-15 | 503.60 | 509.88 | 502.00 | 503.78 | 98.221 | 1,350,625 |
| 2025-04-14 | 515.00 | 516.00 | 502.00 | 503.56 | 98.178 | 873,095 |
| 2025-04-11 | 508.00 | 525.00 | 493.20 | 508.07 | 99.057 | 3,985,795 |
| 2025-04-10 | 500.00 | 507.00 | 497.99 | 502.73 | 98.016 | 1,879,015 |
| 2025-04-09 | 499.00 | 505.00 | 473.50 | 486.73 | 94.897 | 2,671,455 |
| 2025-04-08 | 525.00 | 525.00 | 498.00 | 502.39 | 97.950 | 2,813,330 |
| 2025-04-07 | 538.00 | 538.00 | 490.50 | 513.44 | 100.10 | 2,354,890 |
| 2025-04-04 | 539.89 | 547.50 | 539.00 | 539.74 | 105.23 | 1,274,365 |
| 2025-04-03 | 544.00 | 544.99 | 536.00 | 539.31 | 105.15 | 934,810 |
| 2025-03-27 | 560.32 | 560.50 | 540.21 | 545.87 | 106.43 | 706,645 |
| 2025-03-26 | 567.38 | 568.00 | 557.00 | 560.31 | 109.24 | 334,935 |
| 2025-03-25 | 572.99 | 580.00 | 559.00 | 561.95 | 109.56 | 1,058,645 |
| 2025-03-24 | 581.95 | 619.00 | 565.00 | 571.72 | 111.47 | 5,078,035 |
| 2025-03-21 | 570.27 | 594.96 | 570.27 | 580.05 | 113.09 | 2,745,185 |
| 2025-03-20 | 540.67 | 569.50 | 540.67 | 566.81 | 110.51 | 3,564,545 |
| 2025-03-19 | 528.48 | 546.99 | 525.00 | 538.35 | 104.96 | 2,676,690 |
| 2025-03-18 | 529.00 | 531.00 | 524.00 | 525.79 | 102.51 | 794,000 |
| 2025-03-17 | 526.00 | 530.00 | 523.50 | 527.98 | 102.94 | 715,310 |
| 2025-03-14 | 523.00 | 525.90 | 518.50 | 523.50 | 102.07 | 986,930 |
| 2025-03-13 | 524.46 | 527.99 | 519.00 | 520.55 | 101.49 | 2,418,890 |
| 2025-03-12 | 519.95 | 523.00 | 516.00 | 518.26 | 101.04 | 559,940 |
| 2025-03-11 | 526.00 | 530.71 | 517.00 | 518.84 | 101.16 | 920,450 |
| 2025-03-10 | 529.01 | 529.95 | 522.26 | 525.21 | 102.40 | 208,480 |
| 2025-03-07 | 532.53 | 535.95 | 524.10 | 528.15 | 102.97 | 937,885 |
| 2025-03-06 | 539.16 | 545.00 | 529.02 | 532.54 | 103.83 | 721,375 |
| 2025-03-05 | 549.99 | 550.00 | 535.00 | 539.16 | 105.12 | 224,340 |
| 2025-03-04 | 534.00 | 549.00 | 532.12 | 542.35 | 105.74 | 393,120 |
| 2025-03-03 | 542.49 | 545.00 | 510.11 | 534.99 | 104.31 | 338,090 |
| 2025-02-28 | 562.50 | 562.50 | 540.16 | 542.91 | 105.85 | 770,090 |
| 2025-02-27 | 562.89 | 562.89 | 557.93 | 559.54 | 109.09 | 131,105 |
| 2025-02-26 | 555.01 | 564.49 | 555.01 | 557.92 | 108.78 | 220,360 |
| 2025-02-25 | 555.00 | 565.95 | 554.50 | 559.07 | 109.00 | 1,929,020 |
| 2025-02-24 | 547.23 | 574.98 | 545.00 | 554.83 | 108.17 | 1,127,010 |
| 2025-02-21 | 555.00 | 555.00 | 546.25 | 547.23 | 106.69 | 533,910 |
| 2025-02-20 | 563.99 | 563.99 | 549.51 | 552.73 | 107.76 | 613,690 |
| 2025-02-19 | 550.00 | 561.00 | 548.00 | 559.01 | 108.99 | 260,345 |
| 2025-02-18 | 547.00 | 549.00 | 540.00 | 547.52 | 106.75 | 730,725 |
| 2025-02-17 | 552.00 | 555.00 | 545.02 | 547.00 | 106.65 | 597,675 |
| 2025-02-14 | 556.00 | 559.98 | 549.00 | 551.68 | 107.56 | 429,045 |
| 2025-02-13 | 560.00 | 563.00 | 550.11 | 553.05 | 107.83 | 591,185 |
| 2025-02-12 | 561.50 | 561.50 | 550.32 | 558.26 | 108.84 | 226,760 |
| 2025-02-11 | 563.99 | 570.00 | 557.01 | 558.12 | 108.82 | 1,180,870 |
| 2025-02-10 | 565.92 | 565.92 | 555.05 | 561.19 | 109.41 | 867,160 |
| 2025-02-07 | 564.98 | 566.90 | 548.50 | 561.89 | 109.55 | 1,756,845 |
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.