Systems Ltd (SYSE)

SYSE
🏛️ Pakistan →
146.09
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 143.10 143.51 142.80 143.00 17.1K
09:20 143.10 143.50 142.50 143.40 25.8K
09:25 143.40 143.40 142.60 142.99 18.6K
09:30 143.00 143.00 142.30 142.50 43.3K
09:35 142.10 142.75 142.00 142.50 42.2K
09:40 142.50 142.50 142.01 142.39 46.8K
09:45 142.33 142.50 142.00 142.50 92.2K
09:50 142.50 142.70 142.00 142.65 138.3K
09:55 142.67 142.70 142.01 142.40 25.6K
10:00 142.40 142.40 142.03 142.35 40.7K
10:05 142.10 142.50 142.00 142.50 88.2K
10:10 143.00 144.24 142.50 144.00 206.9K
10:15 144.00 144.05 143.51 143.80 273.6K
10:20 143.80 145.00 143.80 144.93 921.7K
10:25 144.90 147.00 144.50 146.00 520.7K
10:30 146.00 146.00 145.00 145.48 70.9K
10:35 145.48 145.89 145.20 145.50 62.5K
10:40 145.50 145.58 145.20 145.50 49.5K
10:45 145.50 145.60 145.20 145.30 75.5K
10:50 145.35 145.50 145.12 145.15 64.5K
10:55 145.15 146.40 145.15 146.00 84.8K
11:00 146.00 147.00 146.00 146.50 372.9K
11:05 146.90 146.99 146.50 146.75 114.8K
11:10 146.75 146.79 146.75 146.75 198.9K
11:15 146.50 146.78 146.20 146.50 135.8K
11:20 146.58 147.70 146.50 147.70 295.7K
11:25 147.52 148.25 147.52 147.75 573.5K
11:30 147.75 147.75 147.25 147.50 156.0K
11:35 147.53 147.59 147.25 147.50 122.5K
11:40 147.10 147.60 147.10 147.10 142.0K
11:45 147.01 147.45 147.00 147.25 80.8K
11:50 147.25 147.40 147.00 147.00 183.2K
11:55 147.22 147.25 145.91 146.00 79.8K
14:30 146.06 146.50 146.06 146.21 34.7K
14:35 146.21 146.90 146.06 146.12 37.0K
14:40 146.70 146.70 146.10 146.10 23.0K
14:45 146.20 146.25 146.01 146.01 49.5K
14:50 146.20 146.25 145.75 146.15 89.3K
14:55 146.05 146.45 145.75 145.86 56.7K
15:00 145.81 146.01 145.80 146.01 57.7K
15:05 146.20 146.20 145.75 145.76 95.7K
15:10 145.78 146.50 145.75 146.50 102.3K
15:15 146.01 146.15 145.81 145.85 34.5K
15:20 145.85 146.50 145.80 146.25 96.9K
15:25 146.30 146.54 146.30 146.50 74.5K
15:30 146.50 146.60 146.01 146.05 66.5K
15:35 146.11 146.35 146.05 146.15 111.9K
15:40 146.21 146.89 146.21 146.80 66.3K
15:45 146.82 146.82 146.56 146.60 27.8K
15:50 146.75 146.80 146.13 146.13 6.1K
15:55 146.25 146.25 146.00 146.24 19.1K
16:00 146.00 146.25 146.00 146.02 21.2K
16:05 146.04 146.48 146.04 146.24 72.7K
16:10 146.35 146.35 146.00 146.00 21.5K
16:15 145.80 146.10 145.80 145.90 55.1K
16:20 145.85 146.20 145.80 146.00 104.8K
16:25 145.85 146.45 145.85 146.35 142.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 143.10 148.25 141.80 146.09 6.8M
2025-09-25 144.02 145.40 142.90 143.21 1.6M
2025-09-24 146.00 147.30 143.50 144.02 1.8M
2025-09-23 146.28 149.50 145.00 145.95 5.5M
2025-09-22 144.45 148.75 142.00 145.29 9.4M
2025-09-19 142.00 145.88 140.50 144.56 7.1M
2025-09-18 142.00 143.26 140.60 141.31 4.4M
2025-09-17 137.99 144.69 137.15 140.92 14.6M
2025-09-16 138.00 138.25 136.70 137.01 2.0M
2025-09-15 137.00 138.75 136.88 137.52 1.2M
2025-09-12 138.00 139.00 136.10 136.97 2.5M
2025-09-11 137.00 139.40 136.60 136.85 4.3M
2025-09-10 137.01 138.00 135.10 136.50 3.7M
2025-09-09 138.08 139.00 137.01 137.19 1.5M
2025-09-08 139.90 139.90 137.50 138.08 3.3M
2025-09-05 140.00 140.35 138.25 138.87 1.6M
2025-09-04 137.38 141.00 137.10 139.44 6.8M
2025-09-03 135.95 138.50 135.56 136.60 3.9M
2025-09-02 135.99 138.20 135.55 135.89 2.2M
2025-09-01 137.94 138.59 134.70 135.22 3.8M
2025-08-29 134.20 138.45 133.88 137.66 3.3M
2025-08-28 136.00 136.40 133.90 134.01 2.1M
2025-08-27 137.40 138.59 135.49 135.78 1.6M
2025-08-26 137.77 139.39 136.80 137.34 1.6M
2025-08-25 141.50 141.50 137.01 137.77 1.9M
2025-08-22 141.60 143.39 140.10 140.61 4.8M
2025-08-21 139.50 144.30 139.03 140.63 10.4M
2025-08-20 134.51 141.50 134.51 138.88 11.4M
2025-08-19 137.00 137.50 133.50 134.17 3.9M
2025-08-18 136.00 137.50 135.02 136.23 3.2M
2025-08-15 138.00 138.95 136.00 136.92 2.8M
2025-08-13 139.88 140.50 137.67 138.06 2.5M
2025-08-12 137.51 143.70 137.51 139.88 7.8M
2025-08-11 138.50 139.10 137.05 137.50 1.8M
2025-08-08 141.49 141.49 137.40 138.60 4.4M
2025-08-07 138.00 143.70 137.05 140.87 11.7M
2025-08-06 137.74 137.74 134.80 136.79 3.6M
2025-08-05 137.98 139.00 136.00 136.62 3.2M
2025-08-04 135.85 139.90 134.20 137.27 10.2M
2025-08-01 138.00 139.00 132.50 133.28 12.7M
2025-07-31 130.01 138.89 128.50 137.14 18.3M
2025-07-30 119.99 131.15 119.99 127.46 13.5M
2025-07-29 122.26 122.99 118.90 119.23 2.1M
2025-07-28 120.16 123.70 120.16 122.19 3.1M
2025-07-25 119.99 120.05 118.50 119.78 0.8M
2025-07-24 118.10 122.00 117.42 119.04 3.1M
2025-07-23 117.98 119.50 116.50 117.42 1.6M
2025-07-22 118.50 119.21 116.00 116.51 1.6M
2025-07-21 120.60 120.90 117.70 118.11 1.0M
2025-07-18 122.80 124.01 119.00 119.36 3.5M
2025-07-17 117.00 123.99 116.00 121.80 4.4M
2025-07-16 117.35 118.00 116.00 116.58 1.0M
2025-07-15 118.69 118.69 116.62 117.33 0.8M
2025-07-14 118.10 119.22 118.10 118.69 1.0M
2025-07-11 119.00 120.00 117.00 117.92 1.5M
2025-07-10 118.39 118.98 117.00 118.53 0.8M
2025-07-09 119.50 119.50 116.56 117.42 1.2M
2025-07-08 120.50 120.90 117.05 118.28 2.0M
2025-07-07 119.03 121.10 118.80 119.58 4.5M
2025-07-04 113.00 119.80 112.76 118.04 5.2M
2025-07-03 112.65 114.51 112.00 112.76 2.0M
2025-07-02 110.90 113.50 109.65 112.16 2.9M
2025-07-01 107.97 112.30 107.20 110.01 4.3M
2025-06-30 107.00 108.40 106.50 107.14 1.7M
2025-06-27 105.00 110.50 103.50 106.43 3.3M
2025-06-26 106.00 106.90 104.00 104.81 1.3M
2025-06-25 106.99 107.98 105.33 106.20 2.2M
2025-06-24 105.00 107.75 103.01 105.70 4.1M
2025-06-23 103.00 103.00 100.00 100.37 1.3M
2025-06-20 103.15 105.49 102.48 104.58 1.5M
2025-06-19 103.00 105.68 101.40 102.88 1.8M
2025-06-18 104.80 104.80 101.75 102.27 1.2M
2025-06-17 102.50 106.49 102.25 104.12 4.5M
2025-06-16 102.05 103.24 101.70 102.28 1.0M
2025-06-13 104.50 104.50 100.36 102.09 3.8M
2025-06-12 105.98 107.85 104.80 105.26 3.4M
2025-06-11 107.50 108.48 105.00 105.35 1.6M
2025-06-10 104.26 108.00 104.26 105.09 2.2M
2025-06-05 106.03 108.00 102.80 104.21 1.7M
2025-06-04 103.75 107.26 102.51 105.99 1.9M
2025-06-03 104.29 104.50 100.88 102.53 2.3M
2025-06-02 108.82 111.72 102.50 103.40 5.8M
2025-05-27 107.99 111.20 106.80 108.82 3.6M
2025-05-26 111.98 111.98 106.90 107.51 1.5M
2025-05-23 112.40 113.00 110.20 110.84 1.0M
2025-05-22 108.00 115.40 108.00 111.93 3.8M
2025-05-21 530.33 535.88 528.85 531.01 0.5M
2025-05-20 539.89 539.89 529.10 531.05 0.1M
2025-05-19 544.00 545.00 538.00 539.90 0.1M
2025-05-16 540.10 546.00 535.10 543.79 0.3M
2025-05-15 542.99 544.60 533.16 539.80 0.3M
2025-05-14 543.00 543.00 534.01 538.56 0.1M
2025-05-13 570.00 570.00 529.00 537.33 0.3M
2025-05-12 538.43 538.43 523.00 538.43 1.0M
2025-05-09 474.02 496.00 461.00 489.48 0.3M
2025-05-08 514.00 515.00 460.00 479.89 0.7M
2025-05-07 503.00 520.00 500.10 505.26 0.7M
2025-05-06 525.00 536.38 523.00 530.00 0.3M
2025-05-05 528.99 533.00 521.00 523.39 0.1M
2025-05-02 533.00 540.00 525.05 529.70 0.8M
2025-04-30 538.00 538.00 519.60 526.65 0.5M
2025-04-29 525.00 549.99 511.00 542.55 0.7M
2025-04-28 492.00 535.90 492.00 523.19 1.1M
2025-04-25 485.00 492.00 471.00 487.18 0.2M
2025-04-24 485.00 495.00 480.00 483.66 0.4M
2025-04-23 495.01 499.00 487.00 489.54 0.1M
2025-04-22 496.00 497.99 493.74 495.51 0.2M
2025-04-21 501.00 504.95 490.20 493.73 0.1M
2025-04-18 495.26 507.00 495.00 499.10 0.2M
2025-04-17 494.20 500.99 494.20 498.13 0.3M
2025-04-16 504.00 508.00 490.00 494.20 0.1M
2025-04-15 503.60 509.88 502.00 503.78 0.3M
2025-04-14 515.00 516.00 502.00 503.56 0.2M
2025-04-11 508.00 525.00 493.20 508.07 0.8M
2025-04-10 500.00 507.00 497.99 502.73 0.4M
2025-04-09 499.00 505.00 473.50 486.73 0.5M
2025-04-08 525.00 525.00 498.00 502.39 0.6M
2025-04-07 538.00 538.00 490.50 513.44 0.5M
2025-04-04 539.89 547.50 539.00 539.74 0.3M
2025-04-03 544.00 544.99 536.00 539.31 0.2M
2025-03-27 560.32 560.50 540.21 545.87 0.1M
2025-03-26 567.38 568.00 557.00 560.31 0.1M
2025-03-25 572.99 580.00 559.00 561.95 0.2M
2025-03-24 581.95 619.00 565.00 571.72 1.0M
2025-03-21 570.27 594.96 570.27 580.05 0.5M
2025-03-20 540.67 569.50 540.67 566.81 0.7M
2025-03-19 528.48 546.99 525.00 538.35 0.5M
2025-03-18 529.00 531.00 524.00 525.79 0.2M
2025-03-17 526.00 530.00 523.50 527.98 0.1M
2025-03-14 523.00 525.90 518.50 523.50 0.2M
2025-03-13 524.46 527.99 519.00 520.55 0.5M
2025-03-12 519.95 523.00 516.00 518.26 0.1M
2025-03-11 526.00 530.71 517.00 518.84 0.2M
2025-03-10 529.01 529.95 522.26 525.21 0.0M
2025-03-07 532.53 535.95 524.10 528.15 0.2M
2025-03-06 539.16 545.00 529.02 532.54 0.1M
2025-03-05 549.99 550.00 535.00 539.16 0.0M
2025-03-04 534.00 549.00 532.12 542.35 0.1M
2025-03-03 542.49 545.00 510.11 534.99 0.1M
2025-02-28 562.50 562.50 540.16 542.91 0.2M
2025-02-27 562.89 562.89 557.93 559.54 0.0M
2025-02-26 555.01 564.49 555.01 557.92 0.0M
2025-02-25 555.00 565.95 554.50 559.07 0.4M
2025-02-24 547.23 574.98 545.00 554.83 0.2M
2025-02-21 555.00 555.00 546.25 547.23 0.1M
2025-02-20 563.99 563.99 549.51 552.73 0.1M
2025-02-19 550.00 561.00 548.00 559.01 0.1M
2025-02-18 547.00 549.00 540.00 547.52 0.1M
2025-02-17 552.00 555.00 545.02 547.00 0.1M
2025-02-14 556.00 559.98 549.00 551.68 0.1M
2025-02-13 560.00 563.00 550.11 553.05 0.1M
2025-02-12 561.50 561.50 550.32 558.26 0.0M
2025-02-11 563.99 570.00 557.01 558.12 0.2M
2025-02-10 565.92 565.92 555.05 561.19 0.2M
2025-02-07 564.98 566.90 548.50 561.89 0.4M
2025-02-06 576.25 584.00 555.00 559.34 0.3M
2025-02-04 582.18 585.00 575.02 581.46 0.0M
2025-02-03 594.86 594.86 575.00 576.96 0.0M
2025-01-31 588.87 600.00 584.00 594.86 0.2M
2025-01-30 577.00 590.00 564.00 587.39 0.2M
2025-01-29 581.00 581.00 572.00 575.96 0.1M
2025-01-28 604.00 604.00 541.00 576.38 0.1M
2025-01-27 587.00 605.00 586.99 600.49 0.4M
2025-01-24 568.00 588.00 568.00 582.58 0.3M
2025-01-23 569.99 569.99 565.00 567.34 0.1M
2025-01-22 564.49 571.00 560.06 565.19 0.2M
2025-01-21 569.00 570.00 558.50 559.72 0.1M
2025-01-20 574.00 575.00 560.02 563.35 0.1M
2025-01-17 568.49 576.00 560.00 569.26 0.3M
2025-01-16 575.00 575.00 557.90 559.56 0.1M
2025-01-15 580.00 582.00 566.00 568.30 0.2M
2025-01-14 563.00 589.95 556.00 575.48 0.2M
2025-01-13 562.00 569.95 558.99 562.64 0.1M
2025-01-10 574.88 574.88 555.00 561.40 0.2M
2025-01-09 580.00 580.00 561.12 562.88 0.1M
2025-01-08 595.22 600.00 565.00 572.32 0.2M
2025-01-07 597.80 600.00 586.00 594.53 0.3M
2025-01-06 600.11 609.00 585.00 588.00 0.4M
2025-01-03 620.00 620.00 594.00 600.00 0.2M
2025-01-02 625.00 626.00 600.00 615.00 0.2M
2025-01-01 625.00 629.99 615.90 618.01 0.2M