Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 576.25 | 584.00 | 555.00 | 559.34 | 109.05 | 1,658,780 |
| 2025-02-04 | 582.18 | 585.00 | 575.02 | 581.46 | 113.37 | 136,015 |
| 2025-02-03 | 594.86 | 594.86 | 575.00 | 576.96 | 112.49 | 234,480 |
| 2025-01-31 | 588.87 | 600.00 | 584.00 | 594.86 | 115.98 | 1,164,745 |
| 2025-01-30 | 577.00 | 590.00 | 564.00 | 587.39 | 114.52 | 888,510 |
| 2025-01-29 | 581.00 | 581.00 | 572.00 | 575.96 | 112.29 | 368,805 |
| 2025-01-28 | 604.00 | 604.00 | 541.00 | 576.38 | 112.38 | 536,685 |
| 2025-01-27 | 587.00 | 605.00 | 586.99 | 600.49 | 117.08 | 2,144,345 |
| 2025-01-24 | 568.00 | 588.00 | 568.00 | 582.58 | 113.58 | 1,708,585 |
| 2025-01-23 | 569.99 | 569.99 | 565.00 | 567.34 | 110.61 | 575,295 |
| 2025-01-22 | 564.49 | 571.00 | 560.06 | 565.19 | 110.19 | 1,063,215 |
| 2025-01-21 | 569.00 | 570.00 | 558.50 | 559.72 | 109.13 | 537,115 |
| 2025-01-20 | 574.00 | 575.00 | 560.02 | 563.35 | 109.84 | 339,100 |
| 2025-01-17 | 568.49 | 576.00 | 560.00 | 569.26 | 110.99 | 1,399,530 |
| 2025-01-16 | 575.00 | 575.00 | 557.90 | 559.56 | 109.10 | 459,820 |
| 2025-01-15 | 580.00 | 582.00 | 566.00 | 568.30 | 110.80 | 1,099,030 |
| 2025-01-14 | 563.00 | 589.95 | 556.00 | 575.48 | 112.20 | 1,139,835 |
| 2025-01-13 | 562.00 | 569.95 | 558.99 | 562.64 | 109.70 | 690,125 |
| 2025-01-10 | 574.88 | 574.88 | 555.00 | 561.40 | 109.46 | 1,024,555 |
| 2025-01-09 | 580.00 | 580.00 | 561.12 | 562.88 | 109.74 | 664,905 |
| 2025-01-08 | 595.22 | 600.00 | 565.00 | 572.32 | 111.58 | 932,130 |
| 2025-01-07 | 597.80 | 600.00 | 586.00 | 594.53 | 115.91 | 1,403,950 |
| 2025-01-06 | 600.11 | 609.00 | 585.00 | 590.12 | 115.05 | 1,916,510 |
| 2025-01-03 | 620.00 | 620.00 | 594.00 | 600.11 | 117.00 | 1,096,095 |
| 2025-01-02 | 625.00 | 626.00 | 600.00 | 620.22 | 120.92 | 1,155,395 |
| 2025-01-01 | 625.00 | 629.99 | 615.90 | 619.79 | 120.84 | 832,125 |
| 2024-12-31 | 616.48 | 623.99 | 608.01 | 621.45 | 121.16 | 2,951,070 |
| 2024-12-30 | 590.00 | 620.00 | 587.00 | 616.48 | 120.19 | 1,580,895 |
| 2024-12-27 | 600.00 | 600.00 | 576.00 | 583.87 | 113.84 | 990,165 |
| 2024-12-26 | 612.87 | 612.87 | 584.00 | 587.24 | 114.49 | 1,834,580 |
| 2024-12-24 | 642.00 | 642.00 | 606.00 | 612.87 | 119.49 | 1,360,505 |
| 2024-12-23 | 601.00 | 630.00 | 576.62 | 620.05 | 120.89 | 1,657,060 |
| 2024-12-20 | 552.81 | 608.05 | 552.77 | 599.78 | 116.94 | 3,609,860 |
| 2024-12-19 | 578.15 | 592.88 | 525.60 | 552.77 | 107.77 | 2,999,805 |
| 2024-12-18 | 592.11 | 615.46 | 580.00 | 580.57 | 113.19 | 1,774,020 |
| 2024-12-17 | 624.00 | 624.00 | 590.00 | 603.67 | 117.70 | 1,979,685 |
| 2024-12-16 | 630.02 | 638.23 | 612.00 | 622.28 | 121.32 | 1,903,030 |
| 2024-12-13 | 643.00 | 647.00 | 614.00 | 627.49 | 122.34 | 2,490,385 |
| 2024-12-12 | 603.50 | 647.00 | 591.00 | 631.57 | 123.14 | 2,385,455 |
| 2024-12-11 | 605.00 | 613.00 | 600.00 | 602.01 | 117.37 | 861,735 |
| 2024-12-10 | 599.00 | 608.00 | 583.00 | 600.73 | 117.12 | 2,445,705 |
| 2024-12-09 | 580.00 | 605.00 | 570.01 | 593.84 | 115.78 | 2,907,375 |
| 2024-12-06 | 565.11 | 581.00 | 565.00 | 568.95 | 110.93 | 1,102,290 |
| 2024-12-05 | 560.83 | 581.00 | 555.00 | 579.00 | 112.89 | 2,971,680 |
| 2024-12-04 | 560.88 | 561.09 | 552.00 | 560.83 | 109.34 | 2,563,145 |
| 2024-12-03 | 566.48 | 568.90 | 541.00 | 560.77 | 109.33 | 615,000 |
| 2024-12-02 | 562.00 | 573.00 | 562.00 | 566.48 | 110.45 | 654,745 |
| 2024-11-29 | 558.00 | 577.90 | 547.00 | 557.98 | 108.79 | 2,746,100 |
| 2024-11-28 | 547.13 | 559.00 | 540.50 | 554.39 | 108.09 | 3,542,735 |
| 2024-11-27 | 515.00 | 550.00 | 515.00 | 544.72 | 106.20 | 3,101,210 |
| 2024-11-26 | 523.50 | 523.50 | 500.00 | 505.23 | 98.504 | 1,624,635 |
| 2024-11-25 | 515.01 | 528.30 | 514.00 | 523.50 | 102.07 | 542,190 |
| 2024-11-22 | 525.40 | 534.00 | 511.00 | 513.30 | 100.08 | 1,199,100 |
| 2024-11-21 | 528.95 | 530.00 | 520.00 | 525.42 | 102.44 | 389,235 |
| 2024-11-20 | 557.00 | 557.00 | 521.00 | 528.95 | 103.13 | 2,220,000 |
| 2024-11-19 | 510.00 | 554.90 | 510.00 | 551.00 | 107.43 | 3,719,720 |
| 2024-11-18 | 514.99 | 516.50 | 505.20 | 507.30 | 98.907 | 556,440 |
| 2024-11-15 | 510.23 | 518.99 | 509.00 | 513.07 | 100.03 | 594,145 |
| 2024-11-14 | 520.00 | 520.00 | 505.00 | 510.22 | 99.477 | 497,660 |
| 2024-11-13 | 518.91 | 519.89 | 514.00 | 517.30 | 100.86 | 518,630 |
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.