Systems Limited (PSX:SYS)
Pakistan · Delayed Price · Currency is PKR 126.43
-0.57 (-0.45%)
At close: Mar 19, 2026
Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 125.01 | 128.75 | 124.80 | 126.43 | 126.43 | -0.45% | 1,366,589 |
| Mar 18, 2026 | 126.60 | 128.17 | 126.50 | 127.00 | 127.00 | 0.68% | 2,913,835 |
| Mar 17, 2026 | 125.05 | 126.90 | 125.05 | 126.14 | 126.14 | 0.90% | 1,290,847 |
| Mar 16, 2026 | 122.39 | 126.50 | 120.67 | 125.02 | 125.02 | 2.15% | 3,435,292 |
| Mar 13, 2026 | 122.50 | 123.89 | 120.02 | 122.39 | 122.39 | 0.20% | 934,332 |
| Mar 12, 2026 | 115.00 | 123.65 | 113.10 | 122.14 | 122.14 | 5.41% | 3,733,638 |
| Mar 11, 2026 | 121.00 | 121.00 | 113.90 | 115.87 | 115.87 | -1.30% | 3,800,603 |
| Mar 10, 2026 | 116.00 | 117.40 | 112.71 | 117.40 | 117.40 | 10.00% | 1,014,832 |
| Mar 9, 2026 | 106.52 | 110.00 | 105.98 | 106.73 | 106.73 | -9.36% | 4,460,986 |
| Mar 6, 2026 | 124.20 | 124.48 | 116.50 | 117.75 | 117.75 | -5.12% | 2,465,498 |
| Mar 5, 2026 | 120.03 | 124.94 | 119.70 | 124.10 | 124.10 | 3.55% | 3,412,946 |
| Mar 4, 2026 | 122.66 | 124.99 | 119.50 | 119.84 | 119.84 | -2.20% | 1,881,880 |
| Mar 3, 2026 | 119.03 | 125.00 | 116.15 | 122.54 | 122.54 | 2.95% | 2,630,948 |
| Mar 2, 2026 | 119.03 | 126.00 | 119.03 | 119.03 | 119.03 | -10.00% | 4,850,528 |
| Feb 27, 2026 | 133.66 | 135.00 | 130.02 | 132.26 | 132.26 | -1.25% | 1,155,616 |
| Feb 26, 2026 | 131.00 | 135.00 | 128.00 | 133.93 | 133.93 | 2.68% | 2,297,052 |
| Feb 25, 2026 | 133.00 | 134.00 | 130.00 | 130.44 | 130.44 | -1.39% | 1,791,279 |
| Feb 24, 2026 | 135.00 | 135.00 | 128.00 | 132.28 | 132.28 | -1.56% | 3,397,011 |
| Feb 23, 2026 | 141.00 | 141.41 | 132.00 | 134.37 | 134.37 | -4.13% | 2,271,905 |
| Feb 20, 2026 | 137.00 | 143.00 | 135.00 | 140.16 | 140.16 | 2.77% | 1,796,412 |
| Feb 19, 2026 | 143.20 | 143.40 | 135.50 | 136.38 | 136.38 | -4.56% | 2,227,689 |
| Feb 18, 2026 | 143.00 | 143.55 | 141.60 | 142.90 | 142.90 | 0.97% | 7,700,531 |
| Feb 17, 2026 | 142.00 | 143.50 | 139.92 | 141.53 | 141.53 | -0.25% | 6,850,899 |
| Feb 16, 2026 | 147.50 | 147.50 | 139.00 | 141.89 | 141.89 | -3.52% | 8,172,440 |
| Feb 13, 2026 | 149.25 | 149.25 | 144.44 | 147.06 | 147.06 | -1.99% | 10,653,450 |
| Feb 12, 2026 | 155.00 | 155.00 | 149.00 | 150.05 | 150.05 | -2.89% | 3,055,809 |
| Feb 11, 2026 | 155.00 | 156.00 | 154.00 | 154.52 | 154.52 | -0.28% | 757,885 |
| Feb 10, 2026 | 155.99 | 156.53 | 154.00 | 154.95 | 154.95 | 0.44% | 2,857,683 |
| Feb 9, 2026 | 157.20 | 158.50 | 152.33 | 154.27 | 154.27 | -1.86% | 2,431,574 |
| Feb 6, 2026 | 160.50 | 160.50 | 156.00 | 157.20 | 157.20 | -2.12% | 1,463,177 |
| Feb 4, 2026 | 162.54 | 162.90 | 159.11 | 160.60 | 160.60 | -1.19% | 985,575 |
| Feb 3, 2026 | 159.50 | 163.00 | 159.14 | 162.54 | 162.54 | 1.92% | 2,553,793 |
| Feb 2, 2026 | 154.57 | 160.20 | 153.12 | 159.48 | 159.48 | 3.18% | 2,549,225 |
| 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 |