Systems Limited (PSX:SYS)
Pakistan · Delayed Price · Currency is PKR 145.34
-3.32 (-2.23%)
At close: Apr 30, 2026
Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 149.00 | 149.01 | 145.00 | 145.34 | 145.34 | -3.53% | 1,160,686 |
| Apr 29, 2026 | 152.00 | 153.57 | 150.13 | 150.66 | 148.66 | -0.99% | 1,177,979 |
| Apr 28, 2026 | 150.50 | 153.74 | 150.01 | 152.17 | 150.15 | 0.17% | 4,039,995 |
| Apr 27, 2026 | 151.00 | 152.89 | 150.90 | 151.91 | 149.89 | -0.29% | 1,151,505 |
| Apr 24, 2026 | 149.00 | 154.00 | 146.02 | 152.35 | 150.33 | 1.53% | 1,938,691 |
| Apr 23, 2026 | 152.00 | 152.95 | 149.80 | 150.05 | 148.06 | -1.58% | 1,961,324 |
| Apr 22, 2026 | 154.00 | 154.00 | 150.98 | 152.46 | 150.44 | -0.90% | 638,752 |
| Apr 21, 2026 | 154.50 | 155.00 | 152.52 | 153.84 | 151.80 | 0.45% | 1,176,877 |
| Apr 20, 2026 | 152.01 | 153.99 | 150.30 | 153.15 | 151.12 | -0.89% | 1,832,730 |
| Apr 17, 2026 | 154.50 | 155.01 | 152.20 | 154.53 | 152.48 | 0.89% | 2,245,618 |
| Apr 16, 2026 | 155.50 | 155.50 | 152.25 | 153.16 | 151.13 | -0.28% | 1,925,079 |
| Apr 15, 2026 | 155.00 | 156.00 | 153.00 | 153.59 | 151.55 | 0.98% | 2,363,465 |
| Apr 14, 2026 | 150.50 | 153.00 | 150.50 | 152.10 | 150.08 | 2.22% | 1,959,711 |
| Apr 13, 2026 | 149.50 | 151.50 | 141.01 | 148.80 | 146.82 | -2.66% | 2,700,117 |
| Apr 10, 2026 | 151.30 | 154.29 | 151.30 | 152.86 | 150.83 | 1.13% | 2,974,278 |
| Apr 9, 2026 | 153.00 | 153.87 | 147.00 | 151.15 | 149.14 | -2.03% | 3,003,874 |
| Apr 8, 2026 | 150.00 | 154.29 | 148.50 | 154.28 | 152.23 | 10.00% | 8,888,440 |
| Apr 7, 2026 | 138.00 | 141.89 | 136.00 | 140.26 | 138.40 | 1.45% | 2,030,009 |
| Apr 6, 2026 | 136.00 | 138.99 | 133.50 | 138.26 | 136.42 | 1.67% | 2,141,770 |
| Apr 3, 2026 | 135.01 | 139.40 | 135.01 | 135.99 | 134.18 | -2.75% | 919,043 |
| Apr 2, 2026 | 140.00 | 140.00 | 134.02 | 139.84 | 137.98 | -2.55% | 1,028,506 |
| Apr 1, 2026 | 141.00 | 146.00 | 140.49 | 143.50 | 141.60 | 3.36% | 4,146,969 |
| Mar 31, 2026 | 136.50 | 140.57 | 136.50 | 138.83 | 136.99 | 1.74% | 2,035,308 |
| Mar 30, 2026 | 140.75 | 140.95 | 132.65 | 136.45 | 134.64 | -2.74% | 3,061,578 |
| Mar 27, 2026 | 137.99 | 141.78 | 137.00 | 140.30 | 138.44 | 1.95% | 2,665,951 |
| Mar 26, 2026 | 140.00 | 140.00 | 136.00 | 137.61 | 135.78 | -2.58% | 3,650,664 |
| Mar 25, 2026 | 131.99 | 143.77 | 131.70 | 141.25 | 139.37 | 8.07% | 5,694,929 |
| Mar 24, 2026 | 130.26 | 133.00 | 129.00 | 130.70 | 128.96 | 3.38% | 2,098,375 |
| Mar 19, 2026 | 125.01 | 128.75 | 124.80 | 126.43 | 124.75 | -0.45% | 1,366,589 |
| Mar 18, 2026 | 126.60 | 128.17 | 126.50 | 127.00 | 125.31 | 0.68% | 2,913,835 |
| Mar 17, 2026 | 125.05 | 126.90 | 125.05 | 126.14 | 124.47 | 0.90% | 1,290,847 |
| Mar 16, 2026 | 122.39 | 126.50 | 120.67 | 125.02 | 123.36 | 2.15% | 3,435,292 |
| Mar 13, 2026 | 122.50 | 123.89 | 120.02 | 122.39 | 120.77 | 0.20% | 934,332 |
| Mar 12, 2026 | 115.00 | 123.65 | 113.10 | 122.14 | 120.52 | 5.41% | 3,733,638 |
| Mar 11, 2026 | 121.00 | 121.00 | 113.90 | 115.87 | 114.33 | -1.30% | 3,800,603 |
| Mar 10, 2026 | 116.00 | 117.40 | 112.71 | 117.40 | 115.84 | 10.00% | 1,014,832 |
| Mar 9, 2026 | 106.52 | 110.00 | 105.98 | 106.73 | 105.31 | -9.36% | 4,460,986 |
| Mar 6, 2026 | 124.20 | 124.48 | 116.50 | 117.75 | 116.19 | -5.12% | 2,465,498 |
| Mar 5, 2026 | 120.03 | 124.94 | 119.70 | 124.10 | 122.45 | 3.55% | 3,412,946 |
| Mar 4, 2026 | 122.66 | 124.99 | 119.50 | 119.84 | 118.25 | -2.20% | 1,881,880 |
| Mar 3, 2026 | 119.03 | 125.00 | 116.15 | 122.54 | 120.91 | 2.95% | 2,630,948 |
| Mar 2, 2026 | 119.03 | 126.00 | 119.03 | 119.03 | 117.45 | -10.00% | 4,850,528 |
| Feb 27, 2026 | 133.66 | 135.00 | 130.02 | 132.26 | 130.50 | -1.25% | 1,155,616 |
| Feb 26, 2026 | 131.00 | 135.00 | 128.00 | 133.93 | 132.15 | 2.68% | 2,297,052 |
| Feb 25, 2026 | 133.00 | 134.00 | 130.00 | 130.44 | 128.71 | -1.39% | 1,791,279 |
| Feb 24, 2026 | 135.00 | 135.00 | 128.00 | 132.28 | 130.52 | -1.56% | 3,397,011 |
| Feb 23, 2026 | 141.00 | 141.41 | 132.00 | 134.37 | 132.59 | -4.13% | 2,271,905 |
| Feb 20, 2026 | 137.00 | 143.00 | 135.00 | 140.16 | 138.30 | 2.77% | 1,796,412 |
| Feb 19, 2026 | 143.20 | 143.40 | 135.50 | 136.38 | 134.57 | -4.56% | 2,227,689 |
| Feb 18, 2026 | 143.00 | 143.55 | 141.60 | 142.90 | 141.00 | 0.97% | 7,700,531 |