Systems Limited (PSX:SYS)
Pakistan · Delayed Price · Currency is PKR 137.01
-0.51 (-0.37%)
At close: Sep 16, 2025
Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 138.00 | 138.25 | 136.70 | 137.01 | 137.01 | -0.37% | 1,968,966 |
| Sep 15, 2025 | 137.00 | 138.75 | 136.88 | 137.52 | 137.52 | 0.40% | 1,242,143 |
| Sep 12, 2025 | 138.00 | 139.00 | 136.10 | 136.97 | 136.97 | 0.09% | 2,484,170 |
| Sep 11, 2025 | 137.00 | 139.40 | 136.60 | 136.85 | 136.85 | 0.26% | 4,315,769 |
| Sep 10, 2025 | 137.01 | 138.00 | 135.10 | 136.50 | 136.50 | -0.50% | 3,668,954 |
| Sep 9, 2025 | 138.08 | 139.00 | 137.01 | 137.19 | 137.19 | -0.64% | 1,508,001 |
| Sep 8, 2025 | 139.90 | 139.90 | 137.50 | 138.08 | 138.08 | -0.57% | 3,318,727 |
| Sep 5, 2025 | 140.00 | 140.35 | 138.25 | 138.87 | 138.87 | -0.41% | 1,624,992 |
| Sep 4, 2025 | 137.38 | 141.00 | 137.10 | 139.44 | 139.44 | 2.08% | 6,790,904 |
| Sep 3, 2025 | 135.95 | 138.50 | 135.56 | 136.60 | 136.60 | 0.52% | 3,948,699 |
| Sep 2, 2025 | 135.99 | 138.20 | 135.55 | 135.89 | 135.89 | 0.50% | 2,201,539 |
| Sep 1, 2025 | 137.94 | 138.59 | 134.70 | 135.22 | 135.22 | -1.77% | 3,829,111 |
| Aug 29, 2025 | 134.20 | 138.45 | 133.88 | 137.66 | 137.66 | 2.72% | 3,334,537 |
| Aug 28, 2025 | 136.00 | 136.40 | 133.90 | 134.01 | 134.01 | -1.30% | 2,110,820 |
| Aug 27, 2025 | 137.40 | 138.59 | 135.49 | 135.78 | 135.78 | -1.14% | 1,599,756 |
| Aug 26, 2025 | 137.77 | 139.39 | 136.80 | 137.34 | 137.34 | -0.31% | 1,569,580 |
| Aug 25, 2025 | 141.50 | 141.50 | 137.01 | 137.77 | 137.77 | -2.02% | 1,914,068 |
| Aug 22, 2025 | 141.60 | 143.39 | 140.10 | 140.61 | 140.61 | -0.01% | 4,783,777 |
| Aug 21, 2025 | 139.50 | 144.30 | 139.03 | 140.63 | 140.63 | 1.26% | 10,418,320 |
| Aug 20, 2025 | 134.51 | 141.50 | 134.51 | 138.88 | 138.88 | 3.51% | 11,389,660 |
| Aug 19, 2025 | 137.00 | 137.50 | 133.50 | 134.17 | 134.17 | -1.51% | 3,904,328 |
| Aug 18, 2025 | 136.00 | 137.50 | 135.02 | 136.23 | 136.23 | -0.50% | 3,200,704 |
| Aug 15, 2025 | 138.00 | 138.95 | 136.00 | 136.92 | 136.92 | -0.83% | 2,782,053 |
| Aug 13, 2025 | 139.88 | 140.50 | 137.67 | 138.06 | 138.06 | -1.30% | 2,496,311 |
| Aug 12, 2025 | 137.51 | 143.70 | 137.51 | 139.88 | 139.88 | 1.73% | 7,809,024 |
| Aug 11, 2025 | 138.50 | 139.10 | 137.05 | 137.50 | 137.50 | -0.79% | 1,833,392 |
| Aug 8, 2025 | 141.49 | 141.49 | 137.40 | 138.60 | 138.60 | -1.61% | 4,361,689 |
| Aug 7, 2025 | 138.00 | 143.70 | 137.05 | 140.87 | 140.87 | 2.98% | 11,733,770 |
| Aug 6, 2025 | 137.74 | 137.74 | 134.80 | 136.79 | 136.79 | 0.12% | 3,604,852 |
| Aug 5, 2025 | 137.98 | 139.00 | 136.00 | 136.62 | 136.62 | -0.47% | 3,155,302 |
| Aug 4, 2025 | 135.85 | 139.90 | 134.20 | 137.27 | 137.27 | 2.99% | 10,229,210 |
| Aug 1, 2025 | 138.00 | 139.00 | 132.50 | 133.28 | 133.28 | -2.81% | 12,745,250 |
| Jul 31, 2025 | 130.01 | 138.89 | 128.50 | 137.14 | 137.14 | 7.59% | 18,330,380 |
| Jul 30, 2025 | 119.99 | 131.15 | 119.99 | 127.46 | 127.46 | 6.90% | 13,520,050 |
| Jul 29, 2025 | 122.26 | 122.99 | 118.90 | 119.23 | 119.23 | -2.42% | 2,053,897 |
| Jul 28, 2025 | 120.16 | 123.70 | 120.16 | 122.19 | 122.19 | 2.01% | 3,136,393 |
| Jul 25, 2025 | 119.99 | 120.05 | 118.50 | 119.78 | 119.78 | 0.62% | 817,303 |
| Jul 24, 2025 | 118.10 | 122.00 | 117.42 | 119.04 | 119.04 | 1.38% | 3,149,496 |
| Jul 23, 2025 | 117.98 | 119.50 | 116.50 | 117.42 | 117.42 | 0.78% | 1,601,002 |
| Jul 22, 2025 | 118.50 | 119.21 | 116.00 | 116.51 | 116.51 | -1.35% | 1,590,977 |
| Jul 21, 2025 | 120.60 | 120.90 | 117.70 | 118.11 | 118.11 | -1.05% | 1,042,647 |
| Jul 18, 2025 | 122.80 | 124.01 | 119.00 | 119.36 | 119.36 | -2.00% | 3,481,632 |
| Jul 17, 2025 | 117.00 | 123.99 | 116.00 | 121.80 | 121.80 | 4.48% | 4,448,267 |
| Jul 16, 2025 | 117.35 | 118.00 | 116.00 | 116.58 | 116.58 | -0.64% | 1,035,628 |
| Jul 15, 2025 | 118.69 | 118.69 | 116.62 | 117.33 | 117.33 | -1.15% | 822,167 |
| Jul 14, 2025 | 118.10 | 119.22 | 118.10 | 118.69 | 118.69 | 0.65% | 985,292 |
| Jul 11, 2025 | 119.00 | 120.00 | 117.00 | 117.92 | 117.92 | -0.51% | 1,528,132 |
| Jul 10, 2025 | 118.39 | 118.98 | 117.00 | 118.53 | 118.53 | 0.95% | 845,051 |
| Jul 9, 2025 | 119.50 | 119.50 | 116.56 | 117.42 | 117.42 | -0.73% | 1,163,256 |
| Jul 8, 2025 | 120.50 | 120.90 | 117.05 | 118.28 | 118.28 | -1.09% | 1,955,617 |