Systems Limited (PSX:SYS)
Pakistan · Delayed Price · Currency is PKR 133.28
-3.86 (-2.81%)
At close: Aug 1, 2025
H&E Equipment Services Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 119.03 | 121.10 | 118.80 | 119.58 | 119.58 | 1.30% | 4,514,421 |
| Jul 4, 2025 | 113.00 | 119.80 | 112.76 | 118.04 | 118.04 | 4.68% | 5,237,125 |
| Jul 3, 2025 | 112.65 | 114.51 | 112.00 | 112.76 | 112.76 | 0.53% | 2,023,242 |
| Jul 2, 2025 | 110.90 | 113.50 | 109.65 | 112.16 | 112.16 | 1.95% | 2,941,691 |
| Jul 1, 2025 | 107.97 | 112.30 | 107.20 | 110.01 | 110.01 | 2.68% | 4,308,453 |
| Jun 30, 2025 | 107.00 | 108.40 | 106.50 | 107.14 | 107.14 | 0.67% | 1,657,107 |
| Jun 27, 2025 | 105.00 | 110.50 | 103.50 | 106.43 | 106.43 | 1.55% | 3,324,619 |
| Jun 26, 2025 | 106.00 | 106.90 | 104.00 | 104.81 | 104.81 | -1.31% | 1,298,613 |
| Jun 25, 2025 | 106.99 | 107.98 | 105.33 | 106.20 | 106.20 | 0.47% | 2,225,567 |
| Jun 24, 2025 | 105.00 | 107.75 | 103.01 | 105.70 | 105.70 | 5.31% | 4,078,301 |
| Jun 23, 2025 | 103.00 | 103.00 | 100.00 | 100.37 | 100.37 | -4.03% | 1,269,977 |
| Jun 20, 2025 | 103.15 | 105.49 | 102.48 | 104.58 | 104.58 | 1.65% | 1,543,835 |
| Jun 19, 2025 | 103.00 | 105.68 | 101.40 | 102.88 | 102.88 | 0.60% | 1,797,624 |
| Jun 18, 2025 | 104.80 | 104.80 | 101.75 | 102.27 | 102.27 | -1.78% | 1,240,836 |
| Jun 17, 2025 | 102.50 | 106.49 | 102.25 | 104.12 | 104.12 | 1.80% | 4,519,063 |
| Jun 16, 2025 | 102.05 | 103.24 | 101.70 | 102.28 | 102.28 | 0.19% | 979,688 |
| Jun 13, 2025 | 104.50 | 104.50 | 100.36 | 102.09 | 102.09 | -3.01% | 3,784,290 |
| Jun 12, 2025 | 105.98 | 107.85 | 104.80 | 105.26 | 105.26 | -0.09% | 3,395,603 |
| Jun 11, 2025 | 107.50 | 108.48 | 105.00 | 105.35 | 105.35 | 0.25% | 1,607,935 |
| Jun 10, 2025 | 104.26 | 108.00 | 104.26 | 105.09 | 105.09 | 0.84% | 2,208,220 |
| Jun 5, 2025 | 106.03 | 108.00 | 102.80 | 104.21 | 104.21 | -1.68% | 1,736,860 |
| Jun 4, 2025 | 103.75 | 107.26 | 102.51 | 105.99 | 105.99 | 3.37% | 1,857,002 |
| Jun 3, 2025 | 104.29 | 104.50 | 100.88 | 102.53 | 102.53 | -0.84% | 2,329,866 |
| Jun 2, 2025 | 108.82 | 111.72 | 102.50 | 103.40 | 103.40 | -4.98% | 5,760,164 |
| May 27, 2025 | 107.99 | 111.20 | 106.80 | 108.82 | 108.82 | 1.22% | 3,605,515 |
| May 26, 2025 | 111.98 | 111.98 | 106.90 | 107.51 | 107.51 | -3.00% | 1,501,495 |
| May 23, 2025 | 112.40 | 113.00 | 110.20 | 110.84 | 110.84 | -0.98% | 980,515 |
| May 22, 2025 | 108.00 | 115.40 | 108.00 | 111.93 | 111.93 | 5.39% | 3,818,320 |
| May 21, 2025 | 106.07 | 107.18 | 105.77 | 106.20 | 106.20 | -0.01% | 2,690,440 |
| May 20, 2025 | 107.98 | 107.98 | 105.82 | 106.21 | 106.21 | -1.64% | 454,535 |
| May 19, 2025 | 108.80 | 109.00 | 107.60 | 107.98 | 107.98 | -0.72% | 532,510 |