Systems Limited (PSX:SYS)
Pakistan
· Delayed Price · Currency is PKR 117.75
-6.35 (-5.12%)
At close: Mar 6, 2026
Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 120.03 | 124.94 | 119.70 | 124.10 | 124.10 | 3.55% | 3,412,946 |
| Mar 4, 2026 | 122.66 | 124.99 | 119.50 | 119.84 | 119.84 | -2.20% | 1,881,880 |
| Mar 3, 2026 | 119.03 | 125.00 | 116.15 | 122.54 | 122.54 | 2.95% | 2,630,948 |
| Mar 2, 2026 | 119.03 | 126.00 | 119.03 | 119.03 | 119.03 | -10.00% | 4,850,528 |
| Feb 27, 2026 | 133.66 | 135.00 | 130.02 | 132.26 | 132.26 | -1.25% | 1,155,616 |
| Feb 26, 2026 | 131.00 | 135.00 | 128.00 | 133.93 | 133.93 | 2.68% | 2,297,052 |
| Feb 25, 2026 | 133.00 | 134.00 | 130.00 | 130.44 | 130.44 | -1.39% | 1,791,279 |
| Feb 24, 2026 | 135.00 | 135.00 | 128.00 | 132.28 | 132.28 | -1.56% | 3,397,011 |
| Feb 23, 2026 | 141.00 | 141.41 | 132.00 | 134.37 | 134.37 | -4.13% | 2,271,905 |
| Feb 20, 2026 | 137.00 | 143.00 | 135.00 | 140.16 | 140.16 | 2.77% | 1,796,412 |
| Feb 19, 2026 | 143.20 | 143.40 | 135.50 | 136.38 | 136.38 | -4.56% | 2,227,689 |
| Feb 18, 2026 | 143.00 | 143.55 | 141.60 | 142.90 | 142.90 | 0.97% | 7,700,531 |
| Feb 17, 2026 | 142.00 | 143.50 | 139.92 | 141.53 | 141.53 | -0.25% | 6,850,899 |
| Feb 16, 2026 | 147.50 | 147.50 | 139.00 | 141.89 | 141.89 | -3.52% | 8,172,440 |
| Feb 13, 2026 | 149.25 | 149.25 | 144.44 | 147.06 | 147.06 | -1.99% | 10,653,450 |
| Feb 12, 2026 | 155.00 | 155.00 | 149.00 | 150.05 | 150.05 | -2.89% | 3,055,809 |
| Feb 11, 2026 | 155.00 | 156.00 | 154.00 | 154.52 | 154.52 | -0.28% | 757,885 |
| Feb 10, 2026 | 155.99 | 156.53 | 154.00 | 154.95 | 154.95 | 0.44% | 2,857,683 |
| Feb 9, 2026 | 157.20 | 158.50 | 152.33 | 154.27 | 154.27 | -1.86% | 2,431,574 |
| Feb 6, 2026 | 160.50 | 160.50 | 156.00 | 157.20 | 157.20 | -2.12% | 1,463,177 |
| Feb 4, 2026 | 162.54 | 162.90 | 159.11 | 160.60 | 160.60 | -1.19% | 985,575 |
| Feb 3, 2026 | 159.50 | 163.00 | 159.14 | 162.54 | 162.54 | 1.92% | 2,553,793 |
| Feb 2, 2026 | 154.57 | 160.20 | 153.12 | 159.48 | 159.48 | 3.18% | 2,549,225 |
| Jan 30, 2026 | 155.00 | 156.49 | 153.00 | 154.57 | 154.57 | 0.32% | 2,406,348 |
| Jan 29, 2026 | 159.50 | 160.00 | 153.00 | 154.08 | 154.08 | -3.71% | 3,223,833 |
| Jan 28, 2026 | 162.00 | 163.00 | 159.00 | 160.01 | 160.01 | -0.74% | 968,962 |
| Jan 27, 2026 | 159.49 | 163.50 | 158.45 | 161.20 | 161.20 | 1.75% | 4,245,735 |
| Jan 26, 2026 | 155.00 | 160.90 | 154.50 | 158.43 | 158.43 | 2.35% | 3,939,455 |
| Jan 23, 2026 | 156.03 | 157.39 | 154.00 | 154.79 | 154.79 | -0.79% | 1,593,203 |
| Jan 22, 2026 | 156.90 | 158.49 | 155.90 | 156.03 | 156.03 | -0.40% | 2,206,440 |
| Jan 21, 2026 | 161.00 | 161.40 | 156.00 | 156.65 | 156.65 | -2.73% | 3,359,138 |
| Jan 20, 2026 | 161.87 | 161.87 | 160.00 | 161.05 | 161.05 | 0.50% | 1,518,799 |
| Jan 19, 2026 | 161.00 | 162.50 | 160.00 | 160.25 | 160.25 | -0.14% | 3,136,652 |
| Jan 16, 2026 | 158.00 | 161.69 | 158.00 | 160.47 | 160.47 | 1.93% | 2,254,860 |
| Jan 15, 2026 | 162.00 | 162.00 | 155.89 | 157.43 | 157.43 | -2.34% | 1,999,027 |
| Jan 14, 2026 | 162.44 | 163.93 | 160.66 | 161.20 | 161.20 | -0.75% | 2,143,468 |
| Jan 13, 2026 | 162.00 | 163.00 | 158.51 | 162.42 | 162.42 | 0.58% | 5,935,533 |
| Jan 12, 2026 | 166.10 | 167.00 | 160.39 | 161.48 | 161.48 | -3.55% | 6,460,415 |
| Jan 9, 2026 | 167.99 | 172.10 | 166.50 | 167.42 | 167.42 | 0.01% | 9,678,766 |
| Jan 8, 2026 | 171.99 | 174.35 | 165.60 | 167.40 | 167.40 | -2.28% | 28,120,360 |
| Jan 7, 2026 | 170.00 | 172.00 | 169.21 | 171.30 | 171.30 | 0.58% | 4,051,907 |
| Jan 6, 2026 | 169.90 | 172.60 | 168.15 | 170.31 | 170.31 | 0.68% | 5,995,620 |
| Jan 5, 2026 | 169.99 | 171.50 | 168.50 | 169.16 | 169.16 | -0.22% | 2,653,903 |
| Jan 2, 2026 | 170.99 | 171.34 | 169.00 | 169.53 | 169.53 | -0.30% | 1,811,519 |
| Jan 1, 2026 | 171.02 | 172.25 | 169.50 | 170.04 | 170.04 | -0.49% | 993,015 |
| Dec 31, 2025 | 170.15 | 174.40 | 170.00 | 170.88 | 170.88 | 0.46% | 2,946,496 |
| Dec 30, 2025 | 169.90 | 171.49 | 169.00 | 170.09 | 170.09 | 0.19% | 2,832,161 |
| Dec 29, 2025 | 167.00 | 171.40 | 166.29 | 169.76 | 169.76 | 2.04% | 2,568,209 |
| Dec 26, 2025 | 162.71 | 167.25 | 162.50 | 166.36 | 166.36 | 2.24% | 1,370,708 |
| Dec 24, 2025 | 164.56 | 166.48 | 161.31 | 162.71 | 162.71 | -1.12% | 1,425,977 |
| Dec 23, 2025 | 167.00 | 167.99 | 164.00 | 164.56 | 164.56 | -1.45% | 779,839 |
| Dec 22, 2025 | 169.00 | 171.01 | 165.72 | 166.98 | 166.98 | -0.36% | 2,156,265 |
| Dec 19, 2025 | 165.00 | 168.50 | 165.00 | 167.59 | 167.59 | 0.93% | 1,063,126 |
| Dec 18, 2025 | 167.50 | 169.10 | 165.00 | 166.04 | 166.04 | -0.61% | 1,605,060 |
| Dec 17, 2025 | 167.00 | 167.99 | 161.55 | 167.06 | 167.06 | -0.06% | 3,395,999 |
| Dec 16, 2025 | 173.50 | 174.00 | 166.60 | 167.16 | 167.16 | -2.17% | 5,515,342 |
| Dec 15, 2025 | 165.00 | 172.50 | 165.00 | 170.86 | 170.86 | 3.65% | 6,073,474 |
| Dec 12, 2025 | 162.90 | 165.60 | 161.00 | 164.85 | 164.85 | 2.39% | 4,718,546 |
| Dec 11, 2025 | 160.00 | 163.50 | 159.10 | 161.00 | 161.00 | 0.73% | 2,654,349 |
| Dec 10, 2025 | 162.00 | 162.70 | 158.16 | 159.84 | 159.84 | -1.24% | 1,648,329 |
| Dec 9, 2025 | 161.91 | 164.49 | 160.80 | 161.84 | 161.84 | 0.39% | 3,310,901 |
| Dec 8, 2025 | 154.00 | 162.00 | 153.68 | 161.21 | 161.21 | 5.10% | 8,479,872 |
| 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 |