Systems Limited (PSX:SYS)
Pakistan · Delayed Price · Currency is PKR 128.77
-1.51 (-1.16%)
At close: Aug 18, 2026
Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 139.00 | 141.99 | 138.50 | 141.12 | 141.12 | 1.47% | 1,956,544 |
| Jul 15, 2026 | 138.00 | 140.00 | 138.00 | 139.07 | 139.07 | 0.68% | 843,235 |
| Jul 14, 2026 | 141.00 | 141.49 | 136.36 | 138.13 | 138.13 | -2.63% | 1,714,555 |
| Jul 13, 2026 | 142.70 | 143.13 | 141.00 | 141.86 | 141.86 | -1.15% | 1,050,849 |
| Jul 10, 2026 | 144.50 | 146.00 | 142.00 | 143.51 | 143.51 | 0.17% | 1,100,955 |
| Jul 9, 2026 | 142.51 | 145.00 | 140.91 | 143.27 | 143.27 | -0.51% | 1,881,258 |
| Jul 8, 2026 | 147.80 | 148.00 | 143.00 | 144.00 | 144.00 | -2.89% | 2,598,535 |
| Jul 7, 2026 | 149.50 | 150.00 | 147.72 | 148.28 | 148.28 | -0.80% | 2,477,174 |
| Jul 6, 2026 | 149.68 | 149.75 | 149.30 | 149.48 | 149.48 | 0.05% | 1,845,753 |
| Jul 3, 2026 | 150.00 | 150.00 | 148.50 | 149.41 | 149.41 | 0.25% | 1,276,023 |
| Jul 2, 2026 | 150.00 | 150.00 | 147.95 | 149.04 | 149.04 | -0.35% | 2,506,984 |
| Jul 1, 2026 | 147.90 | 150.00 | 147.81 | 149.57 | 149.57 | 1.69% | 1,614,217 |
| Jun 30, 2026 | 148.50 | 150.85 | 145.00 | 147.09 | 147.09 | -0.58% | 4,088,849 |
| Jun 29, 2026 | 149.93 | 150.00 | 147.70 | 147.95 | 147.95 | -1.32% | 1,017,228 |
| Jun 24, 2026 | 150.00 | 150.84 | 149.25 | 149.93 | 149.93 | 0.33% | 1,144,815 |
| Jun 23, 2026 | 151.88 | 151.88 | 149.00 | 149.43 | 149.43 | -0.41% | 3,130,532 |
| Jun 22, 2026 | 152.75 | 153.40 | 149.52 | 150.05 | 150.05 | -0.75% | 968,922 |
| Jun 19, 2026 | 155.16 | 155.69 | 150.14 | 151.18 | 151.18 | -2.57% | 1,711,788 |
| Jun 18, 2026 | 155.50 | 156.00 | 154.10 | 155.16 | 155.16 | -0.24% | 1,920,778 |
| Jun 17, 2026 | 156.50 | 158.00 | 154.00 | 155.54 | 155.54 | -0.12% | 2,036,077 |
| Jun 16, 2026 | 153.99 | 157.00 | 153.20 | 155.72 | 155.72 | 1.33% | 5,696,030 |
| Jun 15, 2026 | 154.00 | 155.31 | 151.50 | 153.68 | 153.68 | 3.97% | 2,487,366 |
| Jun 12, 2026 | 148.00 | 150.75 | 147.51 | 147.81 | 147.81 | 0.61% | 1,984,640 |
| Jun 11, 2026 | 146.00 | 147.50 | 146.00 | 146.92 | 146.92 | 0.31% | 359,474 |
| Jun 10, 2026 | 146.00 | 147.50 | 146.00 | 146.46 | 146.46 | -0.85% | 689,354 |
| Jun 9, 2026 | 147.80 | 148.20 | 146.90 | 147.72 | 147.72 | 0.72% | 431,309 |
| Jun 8, 2026 | 147.90 | 147.93 | 145.50 | 146.66 | 146.66 | -0.89% | 745,042 |
| Jun 5, 2026 | 149.50 | 150.00 | 147.85 | 147.97 | 147.97 | -0.62% | 1,358,190 |
| Jun 4, 2026 | 149.40 | 150.11 | 148.00 | 148.89 | 148.89 | 0.02% | 2,987,666 |