Systems Limited (PSX:SYS)
Pakistan
· Delayed Price · Currency is PKR 153.39
+2.13 (1.41%)
At close: Dec 5, 2025
Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 152.00 | 153.95 | 151.00 | 153.39 | 153.39 | 1.41% | 1,379,274 |
| Dec 4, 2025 | 152.00 | 153.00 | 150.30 | 151.26 | 151.26 | -0.48% | 741,348 |
| Dec 3, 2025 | 153.80 | 156.00 | 151.70 | 151.99 | 151.99 | -1.25% | 828,696 |
| Dec 2, 2025 | 155.00 | 158.41 | 153.50 | 153.92 | 153.92 | -2.14% | 1,666,921 |
| Dec 1, 2025 | 157.00 | 159.10 | 155.02 | 157.28 | 157.28 | 0.57% | 2,732,292 |
| Nov 28, 2025 | 150.95 | 157.08 | 150.95 | 156.39 | 156.39 | 3.89% | 4,612,433 |
| Nov 27, 2025 | 147.00 | 152.01 | 146.15 | 150.54 | 150.54 | 2.45% | 4,009,406 |
| Nov 26, 2025 | 147.00 | 147.30 | 145.50 | 146.94 | 146.94 | 0.07% | 1,890,176 |
| Nov 25, 2025 | 146.85 | 147.27 | 145.87 | 146.83 | 146.83 | 0.66% | 1,209,489 |
| Nov 24, 2025 | 147.50 | 148.30 | 145.48 | 145.87 | 145.87 | -1.18% | 793,955 |
| Nov 21, 2025 | 148.98 | 149.04 | 146.62 | 147.61 | 147.61 | -0.62% | 699,175 |
| Nov 20, 2025 | 147.24 | 149.90 | 145.00 | 148.53 | 148.53 | 1.50% | 2,037,035 |
| Nov 19, 2025 | 147.85 | 148.79 | 145.85 | 146.34 | 146.34 | -1.02% | 766,579 |
| Nov 18, 2025 | 148.80 | 150.90 | 147.00 | 147.85 | 147.85 | -0.28% | 1,348,453 |
| Nov 17, 2025 | 147.99 | 150.50 | 147.55 | 148.27 | 148.27 | 0.49% | 1,225,975 |
| Nov 14, 2025 | 148.40 | 149.00 | 146.70 | 147.54 | 147.54 | -0.38% | 1,138,137 |
| Nov 13, 2025 | 147.21 | 149.24 | 147.21 | 148.11 | 148.11 | 0.97% | 804,704 |
| Nov 12, 2025 | 149.97 | 150.00 | 146.00 | 146.69 | 146.69 | -1.54% | 1,118,970 |
| Nov 11, 2025 | 152.20 | 152.51 | 148.00 | 148.99 | 148.99 | -2.59% | 2,056,218 |
| Nov 10, 2025 | 150.00 | 153.50 | 149.08 | 152.95 | 152.95 | 2.60% | 1,303,971 |
| Nov 7, 2025 | 148.24 | 150.80 | 147.00 | 149.08 | 149.08 | 0.57% | 654,560 |
| Nov 6, 2025 | 150.00 | 150.90 | 146.99 | 148.24 | 148.24 | -0.30% | 956,562 |
| Nov 5, 2025 | 152.00 | 152.74 | 148.00 | 148.68 | 148.68 | -2.01% | 1,751,746 |
| Nov 4, 2025 | 155.26 | 155.26 | 151.00 | 151.73 | 151.73 | -1.60% | 852,019 |
| Nov 3, 2025 | 154.68 | 156.30 | 150.40 | 154.19 | 154.19 | -0.02% | 1,535,083 |
| Oct 31, 2025 | 149.00 | 155.45 | 148.36 | 154.22 | 154.22 | 5.26% | 2,923,968 |
| Oct 30, 2025 | 151.25 | 153.00 | 145.00 | 146.51 | 146.51 | -3.12% | 2,724,338 |
| Oct 29, 2025 | 153.99 | 153.99 | 150.51 | 151.23 | 151.23 | -1.10% | 1,534,222 |
| Oct 28, 2025 | 156.15 | 156.27 | 152.00 | 152.91 | 152.91 | -0.77% | 1,497,072 |
| Oct 27, 2025 | 157.15 | 158.20 | 153.30 | 154.09 | 154.09 | -1.46% | 2,634,181 |
| Oct 24, 2025 | 157.55 | 160.29 | 155.55 | 156.37 | 156.37 | -0.75% | 1,335,780 |
| Oct 23, 2025 | 160.57 | 161.60 | 156.31 | 157.55 | 157.55 | -1.88% | 1,345,995 |
| Oct 22, 2025 | 162.17 | 164.50 | 158.00 | 160.57 | 160.57 | -0.57% | 3,392,099 |
| Oct 21, 2025 | 164.50 | 164.51 | 160.00 | 161.49 | 161.49 | -0.58% | 2,312,080 |
| Oct 20, 2025 | 161.00 | 165.20 | 159.80 | 162.43 | 162.43 | 1.83% | 3,690,887 |
| Oct 17, 2025 | 157.00 | 160.60 | 155.00 | 159.51 | 159.51 | 2.34% | 3,059,140 |
| Oct 16, 2025 | 162.00 | 163.39 | 154.50 | 155.86 | 155.86 | -3.02% | 4,456,903 |
| Oct 15, 2025 | 169.00 | 171.50 | 159.87 | 160.71 | 160.71 | -2.59% | 9,004,213 |
| Oct 14, 2025 | 154.00 | 164.99 | 153.88 | 164.99 | 164.99 | 10.00% | 6,417,871 |
| Oct 13, 2025 | 150.01 | 154.00 | 149.00 | 149.99 | 149.99 | -3.85% | 3,946,911 |
| Oct 10, 2025 | 161.87 | 161.87 | 154.90 | 156.00 | 156.00 | -3.21% | 2,943,606 |
| Oct 9, 2025 | 164.60 | 171.20 | 159.50 | 161.17 | 161.17 | -1.65% | 9,212,812 |
| Oct 8, 2025 | 154.50 | 167.00 | 153.50 | 163.87 | 163.87 | 6.11% | 14,700,560 |
| Oct 7, 2025 | 154.50 | 159.00 | 154.25 | 154.44 | 154.44 | -0.04% | 4,965,663 |
| Oct 6, 2025 | 153.80 | 159.00 | 149.95 | 154.50 | 154.50 | 0.44% | 4,926,999 |
| Oct 3, 2025 | 152.52 | 157.00 | 151.20 | 153.83 | 153.83 | 1.95% | 6,211,119 |
| Oct 2, 2025 | 152.00 | 153.00 | 150.00 | 150.89 | 150.89 | -0.76% | 1,544,534 |
| Oct 1, 2025 | 152.00 | 153.50 | 148.90 | 152.04 | 152.04 | 0.52% | 3,042,824 |
| Sep 30, 2025 | 147.49 | 153.50 | 147.15 | 151.25 | 151.25 | 2.79% | 7,290,312 |
| Sep 29, 2025 | 146.09 | 147.50 | 144.50 | 147.14 | 147.14 | 0.72% | 2,068,851 |
| Sep 26, 2025 | 143.10 | 148.25 | 141.80 | 146.09 | 146.09 | 2.01% | 6,832,258 |
| Sep 25, 2025 | 144.02 | 145.40 | 142.90 | 143.21 | 143.21 | -0.56% | 1,561,325 |
| Sep 24, 2025 | 146.00 | 147.30 | 143.50 | 144.02 | 144.02 | -1.32% | 1,783,281 |
| Sep 23, 2025 | 146.28 | 149.50 | 145.00 | 145.95 | 145.95 | 0.45% | 5,475,962 |
| Sep 22, 2025 | 144.45 | 148.75 | 142.00 | 145.29 | 145.29 | 0.50% | 9,428,291 |
| Sep 19, 2025 | 142.00 | 145.88 | 140.50 | 144.56 | 144.56 | 2.30% | 7,120,407 |
| Sep 18, 2025 | 142.00 | 143.26 | 140.60 | 141.31 | 141.31 | 0.28% | 4,445,067 |
| Sep 17, 2025 | 137.99 | 144.69 | 137.15 | 140.92 | 140.92 | 2.85% | 14,627,640 |
| Sep 16, 2025 | 138.00 | 138.25 | 136.70 | 137.01 | 137.01 | -0.37% | 1,968,966 |
| Sep 15, 2025 | 137.00 | 138.75 | 136.88 | 137.52 | 137.52 | 0.40% | 1,242,143 |
| Sep 12, 2025 | 138.00 | 139.00 | 136.10 | 136.97 | 136.97 | 0.09% | 2,484,170 |
| Sep 11, 2025 | 137.00 | 139.40 | 136.60 | 136.85 | 136.85 | 0.26% | 4,315,769 |
| Sep 10, 2025 | 137.01 | 138.00 | 135.10 | 136.50 | 136.50 | -0.50% | 3,668,954 |
| Sep 9, 2025 | 138.08 | 139.00 | 137.01 | 137.19 | 137.19 | -0.64% | 1,508,001 |
| Sep 8, 2025 | 139.90 | 139.90 | 137.50 | 138.08 | 138.08 | -0.57% | 3,318,727 |
| Sep 5, 2025 | 140.00 | 140.35 | 138.25 | 138.87 | 138.87 | -0.41% | 1,624,992 |
| Sep 4, 2025 | 137.38 | 141.00 | 137.10 | 139.44 | 139.44 | 2.08% | 6,790,904 |
| Sep 3, 2025 | 135.95 | 138.50 | 135.56 | 136.60 | 136.60 | 0.52% | 3,948,699 |
| Sep 2, 2025 | 135.99 | 138.20 | 135.55 | 135.89 | 135.89 | 0.50% | 2,201,539 |
| Sep 1, 2025 | 137.94 | 138.59 | 134.70 | 135.22 | 135.22 | -1.77% | 3,829,111 |
| Aug 29, 2025 | 134.20 | 138.45 | 133.88 | 137.66 | 137.66 | 2.72% | 3,334,537 |
| Aug 28, 2025 | 136.00 | 136.40 | 133.90 | 134.01 | 134.01 | -1.30% | 2,110,820 |
| Aug 27, 2025 | 137.40 | 138.59 | 135.49 | 135.78 | 135.78 | -1.14% | 1,599,756 |
| Aug 26, 2025 | 137.77 | 139.39 | 136.80 | 137.34 | 137.34 | -0.31% | 1,569,580 |
| Aug 25, 2025 | 141.50 | 141.50 | 137.01 | 137.77 | 137.77 | -2.02% | 1,914,068 |
| Aug 22, 2025 | 141.60 | 143.39 | 140.10 | 140.61 | 140.61 | -0.01% | 4,783,777 |
| Aug 21, 2025 | 139.50 | 144.30 | 139.03 | 140.63 | 140.63 | 1.26% | 10,418,320 |
| Aug 20, 2025 | 134.51 | 141.50 | 134.51 | 138.88 | 138.88 | 3.51% | 11,389,660 |
| Aug 19, 2025 | 137.00 | 137.50 | 133.50 | 134.17 | 134.17 | -1.51% | 3,904,328 |
| Aug 18, 2025 | 136.00 | 137.50 | 135.02 | 136.23 | 136.23 | -0.50% | 3,200,704 |
| Aug 15, 2025 | 138.00 | 138.95 | 136.00 | 136.92 | 136.92 | -0.83% | 2,782,053 |
| Aug 13, 2025 | 139.88 | 140.50 | 137.67 | 138.06 | 138.06 | -1.30% | 2,496,311 |
| Aug 12, 2025 | 137.51 | 143.70 | 137.51 | 139.88 | 139.88 | 1.73% | 7,809,024 |
| Aug 11, 2025 | 138.50 | 139.10 | 137.05 | 137.50 | 137.50 | -0.79% | 1,833,392 |
| Aug 8, 2025 | 141.49 | 141.49 | 137.40 | 138.60 | 138.60 | -1.61% | 4,361,689 |
| Aug 7, 2025 | 138.00 | 143.70 | 137.05 | 140.87 | 140.87 | 2.98% | 11,733,770 |
| Aug 6, 2025 | 137.74 | 137.74 | 134.80 | 136.79 | 136.79 | 0.12% | 3,604,852 |
| Aug 5, 2025 | 137.98 | 139.00 | 136.00 | 136.62 | 136.62 | -0.47% | 3,155,302 |
| Aug 4, 2025 | 135.85 | 139.90 | 134.20 | 137.27 | 137.27 | 2.99% | 10,229,210 |
| 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 |