Systems Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 518.91 | 519.89 | 514.00 | 517.30 | 100.86 | 518,630 |
| 2024-11-12 | 527.70 | 527.70 | 515.00 | 518.91 | 101.17 | 574,550 |
| 2024-11-11 | 522.00 | 530.00 | 522.00 | 526.76 | 102.70 | 1,017,165 |
| 2024-11-08 | 517.05 | 528.80 | 515.50 | 521.57 | 101.69 | 1,112,810 |
| 2024-11-07 | 538.88 | 539.96 | 517.50 | 520.80 | 101.54 | 611,885 |
| 2024-11-06 | 550.00 | 552.50 | 524.00 | 531.66 | 103.66 | 2,494,755 |
| 2024-11-05 | 567.00 | 578.00 | 546.00 | 557.87 | 108.77 | 2,743,210 |
| 2024-11-04 | 508.01 | 553.99 | 505.00 | 550.72 | 107.37 | 4,457,865 |
| 2024-11-01 | 494.00 | 509.88 | 476.51 | 503.63 | 98.192 | 1,684,170 |
| 2024-10-31 | 509.99 | 510.00 | 490.50 | 493.17 | 96.152 | 3,748,305 |
| 2024-10-30 | 490.00 | 510.00 | 490.00 | 506.34 | 98.720 | 8,228,205 |
| 2024-10-29 | 469.00 | 489.98 | 467.00 | 486.53 | 94.858 | 5,217,700 |
| 2024-10-28 | 445.09 | 472.80 | 440.01 | 463.85 | 90.436 | 2,044,670 |
| 2024-10-25 | 446.10 | 450.00 | 430.01 | 445.09 | 86.778 | 812,780 |
| 2024-10-24 | 454.00 | 454.00 | 445.01 | 447.26 | 87.201 | 713,560 |
| 2024-10-23 | 450.00 | 468.00 | 446.07 | 454.23 | 88.560 | 4,913,050 |
| 2024-10-22 | 419.99 | 454.00 | 419.99 | 446.07 | 86.969 | 5,240,380 |
| 2024-10-21 | 414.99 | 416.00 | 413.95 | 415.17 | 80.945 | 152,935 |
| 2024-10-18 | 414.99 | 414.99 | 413.00 | 414.12 | 80.740 | 340,485 |
| 2024-10-17 | 415.00 | 416.00 | 413.00 | 414.01 | 80.719 | 384,870 |
| 2024-10-16 | 414.00 | 415.50 | 413.00 | 414.03 | 80.723 | 376,650 |
| 2024-10-15 | 414.15 | 416.00 | 411.00 | 414.08 | 80.732 | 805,065 |
| 2024-10-14 | 416.97 | 418.00 | 412.00 | 413.95 | 80.707 | 1,543,140 |
| 2024-10-11 | 418.00 | 422.88 | 415.00 | 416.97 | 81.296 | 1,548,530 |
| 2024-10-10 | 416.00 | 417.00 | 413.02 | 415.25 | 80.961 | 814,150 |
| 2024-10-09 | 413.00 | 417.00 | 411.99 | 415.90 | 81.087 | 3,621,945 |
| 2024-10-08 | 416.00 | 419.99 | 410.01 | 412.93 | 80.508 | 811,715 |
| 2024-10-07 | 411.00 | 416.00 | 410.50 | 415.13 | 80.937 | 1,720,370 |
| 2024-10-04 | 408.00 | 414.00 | 407.50 | 412.77 | 80.477 | 674,580 |
| 2024-10-03 | 405.10 | 409.50 | 405.10 | 408.32 | 79.609 | 194,950 |
| 2024-10-02 | 407.99 | 407.99 | 403.00 | 406.48 | 79.251 | 501,340 |
| 2024-10-01 | 408.90 | 409.90 | 403.05 | 405.48 | 79.056 | 201,320 |
| 2024-09-30 | 407.98 | 407.99 | 400.01 | 405.89 | 79.136 | 216,145 |
| 2024-09-27 | 406.95 | 408.00 | 403.25 | 405.44 | 79.048 | 270,930 |
| 2024-09-26 | 410.05 | 411.00 | 405.00 | 405.48 | 79.056 | 606,350 |
| 2024-09-25 | 414.75 | 414.75 | 409.00 | 409.98 | 79.933 | 12,569,355 |
| 2024-09-24 | 417.84 | 417.84 | 409.00 | 410.99 | 80.130 | 5,185,025 |
| 2024-09-23 | 419.00 | 419.00 | 413.00 | 414.05 | 80.727 | 349,090 |
| 2024-09-20 | 416.00 | 419.99 | 410.50 | 418.67 | 81.627 | 2,376,850 |
| 2024-09-19 | 413.00 | 420.10 | 412.00 | 415.00 | 80.912 | 3,403,680 |
| 2024-09-18 | 412.99 | 414.48 | 411.75 | 412.84 | 80.491 | 1,225,965 |
| 2024-09-16 | 414.69 | 414.69 | 410.11 | 412.13 | 80.352 | 560,915 |
| 2024-09-13 | 413.10 | 416.22 | 409.50 | 410.40 | 80.015 | 2,559,130 |
| 2024-09-12 | 412.99 | 414.50 | 409.02 | 411.00 | 80.132 | 1,137,045 |
| 2024-09-11 | 413.94 | 413.94 | 409.42 | 411.00 | 80.132 | 1,397,235 |
| 2024-09-10 | 413.90 | 416.00 | 410.26 | 411.62 | 80.253 | 6,783,365 |
| 2024-09-09 | 412.01 | 417.99 | 410.00 | 411.98 | 80.323 | 3,590,870 |
| 2024-09-06 | 412.52 | 416.98 | 409.98 | 411.25 | 80.181 | 5,853,825 |
| 2024-09-05 | 415.00 | 417.95 | 410.00 | 412.31 | 80.387 | 6,169,290 |
| 2024-09-04 | 414.00 | 416.00 | 412.00 | 413.18 | 80.557 | 240,480 |
| 2024-09-03 | 414.90 | 415.00 | 411.00 | 412.86 | 80.495 | 208,720 |
| 2024-09-02 | 417.88 | 417.88 | 411.00 | 413.69 | 80.656 | 3,826,380 |
| 2024-08-30 | 419.93 | 419.93 | 416.32 | 417.88 | 81.473 | 1,326,585 |
| 2024-08-29 | 419.25 | 419.25 | 410.20 | 416.32 | 81.169 | 2,811,755 |
| 2024-08-28 | 425.00 | 425.00 | 418.99 | 422.53 | 82.380 | 3,258,720 |
| 2024-08-27 | 423.00 | 423.75 | 418.10 | 422.72 | 82.417 | 2,693,795 |
| 2024-08-26 | 423.88 | 423.88 | 420.00 | 422.00 | 82.277 | 206,370 |
| 2024-08-23 | 420.25 | 425.00 | 418.00 | 420.64 | 82.011 | 518,465 |
| 2024-08-22 | 420.00 | 421.85 | 417.50 | 420.62 | 82.007 | 322,995 |
| 2024-08-21 | 425.88 | 425.88 | 410.50 | 418.75 | 81.643 | 966,540 |
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.