Systems Limited (PSX:SYS)
Pakistan · Delayed Price · Currency is PKR 154.57
+0.49 (0.32%)
At close: Jan 30, 2026
Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 155.00 | 156.49 | 153.00 | 154.57 | 154.57 | 0.32% | 2,406,348 |
| Jan 29, 2026 | 159.50 | 160.00 | 153.00 | 154.08 | 154.08 | -3.71% | 3,223,833 |
| Jan 28, 2026 | 162.00 | 163.00 | 159.00 | 160.01 | 160.01 | -0.74% | 968,962 |
| Jan 27, 2026 | 159.49 | 163.50 | 158.45 | 161.20 | 161.20 | 1.75% | 4,245,735 |
| Jan 26, 2026 | 155.00 | 160.90 | 154.50 | 158.43 | 158.43 | 2.35% | 3,939,455 |
| Jan 23, 2026 | 156.03 | 157.39 | 154.00 | 154.79 | 154.79 | -0.79% | 1,593,203 |
| Jan 22, 2026 | 156.90 | 158.49 | 155.90 | 156.03 | 156.03 | -0.40% | 2,206,440 |
| Jan 21, 2026 | 161.00 | 161.40 | 156.00 | 156.65 | 156.65 | -2.73% | 3,359,138 |
| Jan 20, 2026 | 161.87 | 161.87 | 160.00 | 161.05 | 161.05 | 0.50% | 1,518,799 |
| Jan 19, 2026 | 161.00 | 162.50 | 160.00 | 160.25 | 160.25 | -0.14% | 3,136,652 |
| Jan 16, 2026 | 158.00 | 161.69 | 158.00 | 160.47 | 160.47 | 1.93% | 2,254,860 |
| Jan 15, 2026 | 162.00 | 162.00 | 155.89 | 157.43 | 157.43 | -2.34% | 1,999,027 |
| Jan 14, 2026 | 162.44 | 163.93 | 160.66 | 161.20 | 161.20 | -0.75% | 2,143,468 |
| Jan 13, 2026 | 162.00 | 163.00 | 158.51 | 162.42 | 162.42 | 0.58% | 5,935,533 |
| Jan 12, 2026 | 166.10 | 167.00 | 160.39 | 161.48 | 161.48 | -3.55% | 6,460,415 |
| Jan 9, 2026 | 167.99 | 172.10 | 166.50 | 167.42 | 167.42 | 0.01% | 9,678,766 |
| Jan 8, 2026 | 171.99 | 174.35 | 165.60 | 167.40 | 167.40 | -2.28% | 28,120,360 |
| Jan 7, 2026 | 170.00 | 172.00 | 169.21 | 171.30 | 171.30 | 0.58% | 4,051,907 |
| Jan 6, 2026 | 169.90 | 172.60 | 168.15 | 170.31 | 170.31 | 0.68% | 5,995,620 |
| Jan 5, 2026 | 169.99 | 171.50 | 168.50 | 169.16 | 169.16 | -0.22% | 2,653,903 |
| Jan 2, 2026 | 170.99 | 171.34 | 169.00 | 169.53 | 169.53 | -0.30% | 1,811,519 |
| Jan 1, 2026 | 171.02 | 172.25 | 169.50 | 170.04 | 170.04 | -0.49% | 993,015 |
| Dec 31, 2025 | 170.15 | 174.40 | 170.00 | 170.88 | 170.88 | 0.46% | 2,946,496 |
| Dec 30, 2025 | 169.90 | 171.49 | 169.00 | 170.09 | 170.09 | 0.19% | 2,832,161 |
| Dec 29, 2025 | 167.00 | 171.40 | 166.29 | 169.76 | 169.76 | 2.04% | 2,568,209 |
| Dec 26, 2025 | 162.71 | 167.25 | 162.50 | 166.36 | 166.36 | 2.24% | 1,370,708 |
| Dec 24, 2025 | 164.56 | 166.48 | 161.31 | 162.71 | 162.71 | -1.12% | 1,425,977 |
| Dec 23, 2025 | 167.00 | 167.99 | 164.00 | 164.56 | 164.56 | -1.45% | 779,839 |
| Dec 22, 2025 | 169.00 | 171.01 | 165.72 | 166.98 | 166.98 | -0.36% | 2,156,265 |
| 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 |