Systems Limited (PSX:SYS)
Pakistan flag Pakistan · Delayed Price · Currency is PKR
137.34
-0.43 (-0.31%)
At close: Aug 26, 2025

Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 2025137.77139.39136.80137.34137.34-0.31%1,569,580
Aug 25, 2025141.50141.50137.01137.77137.77-2.02%1,914,068
Aug 22, 2025141.60143.39140.10140.61140.61-0.01%4,783,777
Aug 21, 2025139.50144.30139.03140.63140.631.26%10,418,320
Aug 20, 2025134.51141.50134.51138.88138.883.51%11,389,660
Aug 19, 2025137.00137.50133.50134.17134.17-1.51%3,904,328
Aug 18, 2025136.00137.50135.02136.23136.23-0.50%3,200,704
Aug 15, 2025138.00138.95136.00136.92136.92-0.83%2,782,053
Aug 13, 2025139.88140.50137.67138.06138.06-1.30%2,496,311
Aug 12, 2025137.51143.70137.51139.88139.881.73%7,809,024
Aug 11, 2025138.50139.10137.05137.50137.50-0.79%1,833,392
Aug 8, 2025141.49141.49137.40138.60138.60-1.61%4,361,689
Aug 7, 2025138.00143.70137.05140.87140.872.98%11,733,770
Aug 6, 2025137.74137.74134.80136.79136.790.12%3,604,852
Aug 5, 2025137.98139.00136.00136.62136.62-0.47%3,155,302
Aug 4, 2025135.85139.90134.20137.27137.272.99%10,229,210
Aug 1, 2025138.00139.00132.50133.28133.28-2.81%12,745,250
Jul 31, 2025130.01138.89128.50137.14137.147.59%18,330,380
Jul 30, 2025119.99131.15119.99127.46127.466.90%13,520,050
Jul 29, 2025122.26122.99118.90119.23119.23-2.42%2,053,897
Jul 28, 2025120.16123.70120.16122.19122.192.01%3,136,393
Jul 25, 2025119.99120.05118.50119.78119.780.62%817,303
Jul 24, 2025118.10122.00117.42119.04119.041.38%3,149,496
Jul 23, 2025117.98119.50116.50117.42117.420.78%1,601,002
Jul 22, 2025118.50119.21116.00116.51116.51-1.35%1,590,977
Jul 21, 2025120.60120.90117.70118.11118.11-1.05%1,042,647
Jul 18, 2025122.80124.01119.00119.36119.36-2.00%3,481,632
Jul 17, 2025117.00123.99116.00121.80121.804.48%4,448,267
Jul 16, 2025117.35118.00116.00116.58116.58-0.64%1,035,628
Jul 15, 2025118.69118.69116.62117.33117.33-1.15%822,167
Jul 14, 2025118.10119.22118.10118.69118.690.65%985,292
Jul 11, 2025119.00120.00117.00117.92117.92-0.51%1,528,132
Jul 10, 2025118.39118.98117.00118.53118.530.95%845,051
Jul 9, 2025119.50119.50116.56117.42117.42-0.73%1,163,256
Jul 8, 2025120.50120.90117.05118.28118.28-1.09%1,955,617
Jul 7, 2025119.03121.10118.80119.58119.581.30%4,514,421
Jul 4, 2025113.00119.80112.76118.04118.044.68%5,237,125
Jul 3, 2025112.65114.51112.00112.76112.760.53%2,023,242
Jul 2, 2025110.90113.50109.65112.16112.161.95%2,941,691
Jul 1, 2025107.97112.30107.20110.01110.012.68%4,308,453
Jun 30, 2025107.00108.40106.50107.14107.140.67%1,657,107
Jun 27, 2025105.00110.50103.50106.43106.431.55%3,324,619
Jun 26, 2025106.00106.90104.00104.81104.81-1.31%1,298,613
Jun 25, 2025106.99107.98105.33106.20106.200.47%2,225,567
Jun 24, 2025105.00107.75103.01105.70105.705.31%4,078,301
Jun 23, 2025103.00103.00100.00100.37100.37-4.03%1,269,977
Jun 20, 2025103.15105.49102.48104.58104.581.65%1,543,835
Jun 19, 2025103.00105.68101.40102.88102.880.60%1,797,624
Jun 18, 2025104.80104.80101.75102.27102.27-1.78%1,240,836
Jun 17, 2025102.50106.49102.25104.12104.121.80%4,519,063