Systems Limited (PSX:SYS)
Pakistan · Delayed Price · Currency is PKR 167.59
+1.55 (0.93%)
At close: Dec 19, 2025
Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 165.00 | 168.50 | 165.00 | 167.59 | 167.59 | 0.93% | 1,063,126 |
| Dec 18, 2025 | 167.50 | 169.10 | 165.00 | 166.04 | 166.04 | -0.61% | 1,605,060 |
| Dec 17, 2025 | 167.00 | 167.99 | 161.55 | 167.06 | 167.06 | -0.06% | 3,395,999 |
| Dec 16, 2025 | 173.50 | 174.00 | 166.60 | 167.16 | 167.16 | -2.17% | 5,515,342 |
| Dec 15, 2025 | 165.00 | 172.50 | 165.00 | 170.86 | 170.86 | 3.65% | 6,073,474 |
| Dec 12, 2025 | 162.90 | 165.60 | 161.00 | 164.85 | 164.85 | 2.39% | 4,718,546 |
| Dec 11, 2025 | 160.00 | 163.50 | 159.10 | 161.00 | 161.00 | 0.73% | 2,654,349 |
| Dec 10, 2025 | 162.00 | 162.70 | 158.16 | 159.84 | 159.84 | -1.24% | 1,648,329 |
| Dec 9, 2025 | 161.91 | 164.49 | 160.80 | 161.84 | 161.84 | 0.39% | 3,310,901 |
| Dec 8, 2025 | 154.00 | 162.00 | 153.68 | 161.21 | 161.21 | 5.10% | 8,479,872 |
| Dec 5, 2025 | 152.00 | 153.95 | 151.00 | 153.39 | 153.39 | 1.41% | 1,379,274 |
| Dec 4, 2025 | 152.00 | 153.00 | 150.30 | 151.26 | 151.26 | -0.48% | 741,348 |
| Dec 3, 2025 | 153.80 | 156.00 | 151.70 | 151.99 | 151.99 | -1.25% | 828,696 |
| Dec 2, 2025 | 155.00 | 158.41 | 153.50 | 153.92 | 153.92 | -2.14% | 1,666,921 |
| Dec 1, 2025 | 157.00 | 159.10 | 155.02 | 157.28 | 157.28 | 0.57% | 2,732,292 |
| Nov 28, 2025 | 150.95 | 157.08 | 150.95 | 156.39 | 156.39 | 3.89% | 4,612,433 |
| Nov 27, 2025 | 147.00 | 152.01 | 146.15 | 150.54 | 150.54 | 2.45% | 4,009,406 |
| Nov 26, 2025 | 147.00 | 147.30 | 145.50 | 146.94 | 146.94 | 0.07% | 1,890,176 |
| Nov 25, 2025 | 146.85 | 147.27 | 145.87 | 146.83 | 146.83 | 0.66% | 1,209,489 |
| Nov 24, 2025 | 147.50 | 148.30 | 145.48 | 145.87 | 145.87 | -1.18% | 793,955 |
| Nov 21, 2025 | 148.98 | 149.04 | 146.62 | 147.61 | 147.61 | -0.62% | 699,175 |
| Nov 20, 2025 | 147.24 | 149.90 | 145.00 | 148.53 | 148.53 | 1.50% | 2,037,035 |
| Nov 19, 2025 | 147.85 | 148.79 | 145.85 | 146.34 | 146.34 | -1.02% | 766,579 |
| Nov 18, 2025 | 148.80 | 150.90 | 147.00 | 147.85 | 147.85 | -0.28% | 1,348,453 |
| Nov 17, 2025 | 147.99 | 150.50 | 147.55 | 148.27 | 148.27 | 0.49% | 1,225,975 |
| Nov 14, 2025 | 148.40 | 149.00 | 146.70 | 147.54 | 147.54 | -0.38% | 1,138,137 |
| Nov 13, 2025 | 147.21 | 149.24 | 147.21 | 148.11 | 148.11 | 0.97% | 804,704 |
| Nov 12, 2025 | 149.97 | 150.00 | 146.00 | 146.69 | 146.69 | -1.54% | 1,118,970 |
| Nov 11, 2025 | 152.20 | 152.51 | 148.00 | 148.99 | 148.99 | -2.59% | 2,056,218 |
| Nov 10, 2025 | 150.00 | 153.50 | 149.08 | 152.95 | 152.95 | 2.60% | 1,303,971 |
| Nov 7, 2025 | 148.24 | 150.80 | 147.00 | 149.08 | 149.08 | 0.57% | 654,560 |
| Nov 6, 2025 | 150.00 | 150.90 | 146.99 | 148.24 | 148.24 | -0.30% | 956,562 |
| Nov 5, 2025 | 152.00 | 152.74 | 148.00 | 148.68 | 148.68 | -2.01% | 1,751,746 |
| Nov 4, 2025 | 155.26 | 155.26 | 151.00 | 151.73 | 151.73 | -1.60% | 852,019 |
| Nov 3, 2025 | 154.68 | 156.30 | 150.40 | 154.19 | 154.19 | -0.02% | 1,535,083 |
| Oct 31, 2025 | 149.00 | 155.45 | 148.36 | 154.22 | 154.22 | 5.26% | 2,923,968 |
| Oct 30, 2025 | 151.25 | 153.00 | 145.00 | 146.51 | 146.51 | -3.12% | 2,724,338 |
| Oct 29, 2025 | 153.99 | 153.99 | 150.51 | 151.23 | 151.23 | -1.10% | 1,534,222 |
| Oct 28, 2025 | 156.15 | 156.27 | 152.00 | 152.91 | 152.91 | -0.77% | 1,497,072 |
| Oct 27, 2025 | 157.15 | 158.20 | 153.30 | 154.09 | 154.09 | -1.46% | 2,634,181 |
| Oct 24, 2025 | 157.55 | 160.29 | 155.55 | 156.37 | 156.37 | -0.75% | 1,335,780 |
| Oct 23, 2025 | 160.57 | 161.60 | 156.31 | 157.55 | 157.55 | -1.88% | 1,345,995 |
| Oct 22, 2025 | 162.17 | 164.50 | 158.00 | 160.57 | 160.57 | -0.57% | 3,392,099 |
| Oct 21, 2025 | 164.50 | 164.51 | 160.00 | 161.49 | 161.49 | -0.58% | 2,312,080 |
| Oct 20, 2025 | 161.00 | 165.20 | 159.80 | 162.43 | 162.43 | 1.83% | 3,690,887 |
| Oct 17, 2025 | 157.00 | 160.60 | 155.00 | 159.51 | 159.51 | 2.34% | 3,059,140 |
| Oct 16, 2025 | 162.00 | 163.39 | 154.50 | 155.86 | 155.86 | -3.02% | 4,456,903 |
| Oct 15, 2025 | 169.00 | 171.50 | 159.87 | 160.71 | 160.71 | -2.59% | 9,004,213 |
| Oct 14, 2025 | 154.00 | 164.99 | 153.88 | 164.99 | 164.99 | 10.00% | 6,417,871 |
| Oct 13, 2025 | 150.01 | 154.00 | 149.00 | 149.99 | 149.99 | -3.85% | 3,946,911 |