Want to see IN:SYSTMTXC full AI Analyst Report?
Systematix Corporate Services Limited (SYSTMTXC) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 71.10 | 76.80 | 70.65 | 76.42 | 76.42 | +3.23% | 119 | 0.04 |
| Oct 29, 2026 | 76.38 | 76.76 | 74.00 | 74.03 | 74.03 | -2.59% | 58 | 0.02 |
| Oct 28, 2026 | 75.00 | 80.30 | 75.00 | 76.00 | 76.00 | -0.65% | 5,086 | 1.74 |
| Oct 27, 2026 | 77.90 | 78.50 | 74.48 | 76.50 | 76.50 | +0.66% | 3,147 | 1.09 |
| Oct 26, 2026 | 78.50 | 78.60 | 76.00 | 76.00 | 76.00 | +1.33% | 478 | 0.17 |
| Oct 23, 2026 | 74.10 | 79.00 | 74.10 | 75.00 | 75.00 | -3.85% | 2,090 | 0.73 |
| Oct 22, 2026 | 79.91 | 79.91 | 78.00 | 78.00 | 78.00 | +2.48% | 37 | 0.01 |
| Oct 21, 2026 | 79.40 | 79.40 | 74.50 | 76.11 | 76.11 | -1.81% | 8,161 | 2.93 |
| Oct 20, 2026 | 77.51 | 79.19 | 76.00 | 77.51 | 77.51 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 76.00 | 79.19 | 76.00 | 77.51 | 77.51 | +2.70% | 637 | 0.23 |
| Oct 16, 2026 | 74.50 | 75.47 | 74.50 | 75.47 | 75.47 | +1.99% | 1,430 | 0.51 |
| Oct 15, 2026 | 74.05 | 74.05 | 74.00 | 74.00 | 74.00 | +0.54% | 2,166 | 0.77 |
| Oct 14, 2026 | 73.50 | 73.60 | 73.50 | 73.60 | 73.60 | +0.82% | 1,887 | 0.68 |
| Oct 13, 2026 | 73.96 | 73.96 | 73.00 | 73.00 | 73.00 | +0.68% | 3,154 | 1.15 |
| Oct 12, 2026 | 75.00 | 75.00 | 72.51 | 72.51 | 72.51 | -1.95% | 22 | 0.01 |
| Oct 09, 2026 | 74.00 | 74.00 | 73.95 | 73.95 | 73.95 | +1.30% | 7,550 | 2.87 |
| Oct 08, 2026 | 73.00 | 74.00 | 73.00 | 73.00 | 73.00 | +0.01% | 4,551 | 1.78 |
| Oct 07, 2026 | 73.00 | 73.00 | 71.60 | 72.99 | 72.99 | -0.01% | 877 | 0.34 |
| Oct 06, 2026 | 73.49 | 73.49 | 73.00 | 73.00 | 73.00 | -0.68% | 2,299 | 0.91 |
| Oct 05, 2026 | 73.96 | 73.96 | 73.50 | 73.50 | 73.50 | -2.00% | 1,040 | 0.41 |
| Oct 02, 2026 | 75.00 | 75.00 | 73.50 | 75.00 | 75.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 73.50 | 75.00 | 73.50 | 75.00 | 75.00 | +0.00% | 1,510 | 0.59 |
| Sep 30, 2026 | 75.55 | 75.55 | 75.00 | 75.00 | 75.00 | -0.66% | 1,037 | 0.41 |
| Sep 29, 2026 | 76.00 | 76.00 | 75.50 | 75.50 | 75.50 | -1.95% | 1,750 | 0.69 |
| Sep 28, 2026 | 79.90 | 79.90 | 77.00 | 77.00 | 77.00 | -1.91% | 3,299 | 1.32 |
| Sep 25, 2026 | 80.00 | 80.00 | 77.42 | 78.50 | 78.50 | -0.63% | 1,328 | 0.53 |
| Sep 24, 2026 | 77.00 | 79.00 | 77.00 | 79.00 | 79.00 | +1.61% | 5,313 | 2.19 |
| Sep 23, 2026 | 77.00 | 78.00 | 77.00 | 77.75 | 77.75 | +0.97% | 1,492 | 0.62 |
| Sep 22, 2026 | 74.50 | 77.00 | 74.50 | 77.00 | 77.00 | +1.50% | 2,228 | 0.92 |
| Sep 21, 2026 | 75.80 | 75.86 | 75.60 | 75.86 | 75.86 | +1.99% | 6,178 | 2.65 |
| Sep 18, 2026 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | +1.99% | 4,444 | 1.94 |
| Sep 17, 2026 | 72.68 | 72.93 | 72.60 | 72.93 | 72.93 | +2.00% | 6,810 | 3.06 |
| Sep 16, 2026 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | -1.41% | 2,902 | 1.31 |
| Sep 15, 2026 | 73.99 | 73.99 | 72.52 | 72.52 | 72.52 | -1.87% | 10,692 | 5.24 |
| Sep 14, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.90 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 74.00 | 74.00 | 74.00 | 74.00 | 73.90 | +1.19% | 13,781 | 7.35 |
| Sep 10, 2026 | 73.13 | 73.13 | 73.10 | 73.13 | 73.03 | +1.99% | 16,652 | 9.45 |
| Sep 09, 2026 | 71.70 | 71.70 | 71.70 | 71.70 | 71.60 | +4.99% | 7,659 | 4.65 |
| Sep 08, 2026 | 68.29 | 68.29 | 68.29 | 68.29 | 68.20 | +5.00% | 6,663 | 4.30 |
| Sep 07, 2026 | 62.00 | 65.04 | 62.00 | 65.04 | 64.95 | +4.99% | 9,804 | 6.86 |
| Sep 04, 2026 | 59.00 | 61.95 | 58.75 | 61.95 | 61.87 | +5.00% | 13,242 | 10.82 |
| Sep 03, 2026 | 58.40 | 61.30 | 58.40 | 59.00 | 58.92 | +1.03% | 132 | 0.11 |
| Sep 02, 2026 | 59.34 | 59.34 | 57.90 | 58.40 | 58.32 | +0.86% | 135 | 0.11 |
| Sep 01, 2026 | 57.90 | 59.00 | 57.90 | 57.90 | 57.82 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 57.55 | 57.90 | 57.54 | 57.90 | 57.82 | +0.62% | 775 | 0.61 |
| Aug 28, 2026 | 58.80 | 58.80 | 56.30 | 57.54 | 57.46 | -0.78% | 1,410 | 1.13 |
| Aug 27, 2026 | 56.70 | 57.99 | 56.70 | 57.99 | 57.91 | +2.11% | 606 | 0.48 |
| Aug 26, 2026 | 57.20 | 58.40 | 55.80 | 56.79 | 56.71 | -0.37% | 352 | 0.28 |
| Aug 25, 2026 | 57.60 | 58.00 | 56.17 | 57.00 | 56.92 | -1.72% | 1,289 | 1.05 |
| Aug 24, 2026 | 55.96 | 58.00 | 55.56 | 58.00 | 57.92 | +1.58% | 4,812 | 4.16 |