Systems Limited (PSX:SYS)
Pakistan · Delayed Price · Currency is PKR 118.30
-0.86 (-0.72%)
At close: Sep 29, 2026
Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 120.00 | 120.00 | 118.89 | 119.16 | 119.16 | -0.22% | 624,988 |
| Sep 25, 2026 | 119.50 | 120.60 | 118.00 | 119.42 | 119.42 | -0.04% | 977,425 |
| Sep 24, 2026 | 121.69 | 121.98 | 119.00 | 119.47 | 119.47 | -1.82% | 1,155,945 |
| Sep 23, 2026 | 121.20 | 123.20 | 121.20 | 121.69 | 121.69 | 0.40% | 1,108,050 |
| Sep 22, 2026 | 121.12 | 122.11 | 120.91 | 121.20 | 121.20 | 0.07% | 925,774 |
| Sep 21, 2026 | 121.00 | 122.51 | 120.80 | 121.12 | 121.12 | -0.68% | 1,356,448 |
| Sep 18, 2026 | 122.12 | 124.00 | 121.80 | 121.95 | 121.95 | 0.07% | 1,074,914 |
| Sep 17, 2026 | 122.01 | 123.80 | 121.60 | 121.86 | 121.86 | -0.21% | 749,800 |
| Sep 16, 2026 | 123.50 | 123.99 | 121.80 | 122.12 | 122.12 | -0.72% | 979,358 |
| Sep 15, 2026 | 122.11 | 123.70 | 122.10 | 123.01 | 123.01 | 1.39% | 1,086,942 |
| Sep 14, 2026 | 123.54 | 123.95 | 120.00 | 121.32 | 121.32 | -1.80% | 581,776 |
| Sep 11, 2026 | 121.99 | 124.98 | 118.51 | 123.54 | 123.54 | 0.38% | 2,239,595 |
| Sep 10, 2026 | 124.75 | 124.80 | 122.60 | 123.07 | 123.07 | -1.35% | 1,096,514 |
| Sep 9, 2026 | 125.72 | 126.50 | 124.10 | 124.75 | 124.75 | -0.77% | 793,223 |
| Sep 8, 2026 | 126.00 | 126.90 | 124.01 | 125.72 | 125.72 | -0.73% | 860,920 |
| Sep 7, 2026 | 127.05 | 127.49 | 125.50 | 126.64 | 126.64 | -0.27% | 1,026,771 |
| Sep 4, 2026 | 127.95 | 128.89 | 126.51 | 126.98 | 126.98 | 0.02% | 1,059,597 |
| Sep 3, 2026 | 126.45 | 127.88 | 126.45 | 126.96 | 126.96 | 0.38% | 857,427 |
| Sep 2, 2026 | 126.80 | 127.44 | 125.85 | 126.48 | 126.48 | -0.97% | 1,648,220 |
| Sep 1, 2026 | 124.89 | 129.00 | 124.69 | 127.72 | 127.72 | 2.55% | 2,725,974 |
| Aug 31, 2026 | 131.00 | 132.40 | 122.80 | 124.54 | 124.54 | -4.80% | 4,946,062 |
| Aug 28, 2026 | 124.89 | 132.00 | 123.79 | 130.82 | 130.82 | 6.29% | 4,393,315 |
| Aug 27, 2026 | 126.00 | 126.79 | 122.50 | 123.08 | 123.08 | -1.49% | 3,865,370 |
| Aug 25, 2026 | 127.00 | 127.25 | 124.00 | 124.94 | 124.94 | -1.24% | 2,251,663 |
| Aug 24, 2026 | 129.70 | 130.02 | 126.33 | 126.51 | 126.51 | -1.79% | 1,783,999 |
| Aug 21, 2026 | 128.55 | 129.70 | 128.06 | 128.81 | 128.81 | 0.23% | 740,936 |
| Aug 20, 2026 | 128.00 | 129.97 | 127.00 | 128.52 | 128.52 | 1.00% | 939,361 |
| Aug 19, 2026 | 128.75 | 130.48 | 126.00 | 127.25 | 127.25 | -1.18% | 1,460,718 |
| Aug 18, 2026 | 130.50 | 131.40 | 128.41 | 128.77 | 128.77 | -1.16% | 1,701,877 |
| Aug 17, 2026 | 132.20 | 133.95 | 130.00 | 130.28 | 130.28 | -1.17% | 1,364,075 |
| Aug 13, 2026 | 134.50 | 134.50 | 131.01 | 131.82 | 131.82 | -1.59% | 1,042,658 |
| Aug 12, 2026 | 134.00 | 134.75 | 133.50 | 133.95 | 133.95 | 0.01% | 618,529 |
| Aug 11, 2026 | 135.99 | 135.99 | 133.33 | 133.93 | 133.93 | -1.30% | 863,567 |
| Aug 10, 2026 | 137.00 | 137.40 | 135.20 | 135.70 | 135.70 | -0.60% | 909,047 |
| Aug 7, 2026 | 137.00 | 138.20 | 134.89 | 136.52 | 136.52 | -0.04% | 1,594,127 |
| Aug 6, 2026 | 136.99 | 138.60 | 136.40 | 136.57 | 136.57 | 0.26% | 2,066,392 |
| Aug 5, 2026 | 134.00 | 137.37 | 134.00 | 136.21 | 136.21 | 2.75% | 2,518,991 |
| Aug 4, 2026 | 133.85 | 134.00 | 132.20 | 132.56 | 132.56 | -0.42% | 782,401 |
| Aug 3, 2026 | 133.40 | 135.00 | 131.48 | 133.12 | 133.12 | 2.05% | 1,694,412 |
| Jul 31, 2026 | 130.06 | 132.25 | 130.00 | 130.45 | 130.45 | 0.37% | 766,136 |
| Jul 30, 2026 | 133.00 | 133.00 | 129.70 | 129.97 | 129.97 | -1.93% | 1,555,772 |
| Jul 29, 2026 | 134.99 | 134.99 | 131.70 | 132.53 | 132.53 | -1.84% | 929,681 |
| Jul 28, 2026 | 136.87 | 136.87 | 133.85 | 135.01 | 135.01 | -0.63% | 1,746,526 |
| Jul 27, 2026 | 135.30 | 136.99 | 134.10 | 135.87 | 135.87 | 2.75% | 1,900,263 |
| Jul 24, 2026 | 133.25 | 134.50 | 131.47 | 132.24 | 132.24 | -1.66% | 1,132,846 |
| Jul 23, 2026 | 135.62 | 136.71 | 134.00 | 134.47 | 134.47 | -0.85% | 703,067 |
| Jul 22, 2026 | 136.50 | 138.50 | 135.20 | 135.62 | 135.62 | -1.60% | 1,926,190 |
| Jul 21, 2026 | 137.40 | 143.00 | 137.10 | 137.83 | 137.83 | 0.42% | 2,089,646 |
| Jul 20, 2026 | 136.00 | 139.00 | 135.00 | 137.26 | 137.26 | 0.11% | 1,476,169 |
| Jul 17, 2026 | 141.12 | 142.45 | 136.12 | 137.11 | 137.11 | -2.84% | 1,431,972 |