Systems Limited (PSX:SYS)
Pakistan · Delayed Price · Currency is PKR 150.00
-1.81 (-1.19%)
At close: May 22, 2026
Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 152.41 | 152.80 | 148.75 | 150.00 | 150.00 | -1.19% | 939,084 |
| May 21, 2026 | 151.00 | 152.30 | 150.01 | 151.81 | 151.81 | 1.38% | 458,856 |
| May 20, 2026 | 148.00 | 149.95 | 147.30 | 149.74 | 149.74 | 1.64% | 333,256 |
| May 19, 2026 | 148.00 | 151.24 | 146.16 | 147.32 | 147.32 | -0.12% | 989,712 |
| May 18, 2026 | 149.30 | 149.99 | 146.50 | 147.50 | 147.50 | -1.35% | 676,792 |
| May 15, 2026 | 150.88 | 151.00 | 149.10 | 149.52 | 149.52 | 0.21% | 1,247,482 |
| May 14, 2026 | 153.47 | 153.47 | 148.07 | 149.21 | 149.21 | -1.82% | 490,305 |
| May 13, 2026 | 153.49 | 154.65 | 151.05 | 151.98 | 151.98 | -0.98% | 872,693 |
| May 12, 2026 | 156.00 | 157.00 | 153.00 | 153.49 | 153.49 | -1.17% | 1,213,738 |
| May 11, 2026 | 153.00 | 157.00 | 152.00 | 155.30 | 155.30 | 0.92% | 1,956,484 |
| May 8, 2026 | 154.00 | 154.89 | 151.00 | 153.89 | 153.89 | -0.98% | 1,478,618 |
| May 7, 2026 | 155.49 | 156.00 | 153.00 | 155.41 | 155.41 | 0.81% | 2,686,131 |
| May 6, 2026 | 149.00 | 155.00 | 149.00 | 154.16 | 154.16 | 4.34% | 2,296,801 |
| May 5, 2026 | 144.01 | 148.00 | 144.01 | 147.75 | 147.75 | 0.44% | 573,389 |
| May 4, 2026 | 146.00 | 150.01 | 146.00 | 147.10 | 147.10 | 1.21% | 916,354 |
| Apr 30, 2026 | 149.00 | 149.01 | 145.00 | 145.34 | 145.34 | -2.23% | 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 |