HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-01 | 519.00 | 529.80 | 518.00 | 520.00 | 520.00 | 4,696 |
| 2024-07-31 | 527.00 | 538.90 | 519.00 | 519.00 | 519.00 | 6,211 |
| 2024-07-29 | 521.00 | 532.00 | 521.00 | 527.00 | 527.00 | 7,285 |
| 2024-07-26 | 525.00 | 534.90 | 521.00 | 521.00 | 521.00 | 8,434 |
| 2024-07-25 | 529.90 | 541.00 | 525.00 | 525.00 | 525.00 | 19,519 |
| 2024-07-24 | 520.00 | 550.00 | 520.00 | 529.90 | 529.90 | 84,472 |
| 2024-07-23 | 508.00 | 522.00 | 508.00 | 520.00 | 520.00 | 22,502 |
| 2024-07-22 | 500.10 | 519.90 | 500.10 | 508.00 | 508.00 | 32,299 |
| 2024-07-19 | 514.00 | 515.00 | 500.10 | 500.10 | 500.10 | 8,260 |
| 2024-07-18 | 518.00 | 520.00 | 514.00 | 514.00 | 514.00 | 800 |
| 2024-07-17 | 525.00 | 525.00 | 517.00 | 518.00 | 518.00 | 2,401 |
| 2024-07-16 | 518.00 | 534.00 | 518.00 | 525.00 | 525.00 | 3,427 |
| 2024-07-15 | 502.00 | 520.00 | 502.00 | 518.00 | 518.00 | 347 |
| 2024-07-12 | 509.00 | 520.00 | 502.00 | 502.00 | 502.00 | 7,230 |
| 2024-07-11 | 498.95 | 514.50 | 495.00 | 509.00 | 509.00 | 154,498 |
| 2024-07-10 | 495.50 | 499.80 | 492.00 | 498.95 | 498.95 | 23,791 |
| 2024-07-09 | 500.00 | 500.00 | 495.00 | 495.50 | 495.50 | 119 |
| 2024-07-08 | 498.00 | 500.00 | 498.00 | 500.00 | 500.00 | 1,689 |
| 2024-07-05 | 500.00 | 501.00 | 498.00 | 498.00 | 498.00 | 3,043 |
| 2024-07-04 | 510.00 | 510.00 | 500.00 | 500.00 | 500.00 | 6,139 |
| 2024-07-03 | 508.00 | 518.00 | 500.00 | 510.00 | 510.00 | 2,313 |
| 2024-07-02 | 519.00 | 520.00 | 500.00 | 508.00 | 508.00 | 6,959 |
| 2024-07-01 | 520.00 | 523.00 | 515.00 | 519.00 | 519.00 | 251 |
| 2024-06-28 | 525.00 | 529.00 | 520.00 | 520.00 | 520.00 | 1,867 |
| 2024-06-27 | 525.00 | 528.80 | 520.00 | 525.00 | 525.00 | 282 |
| 2024-06-26 | 523.00 | 530.00 | 523.00 | 525.00 | 525.00 | 54,777 |
| 2024-06-25 | 521.00 | 530.00 | 521.00 | 523.00 | 523.00 | 23,991 |
| 2024-06-24 | 530.00 | 531.00 | 521.00 | 521.00 | 521.00 | 571 |
| 2024-06-21 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 969 |
| 2024-06-20 | 535.20 | 540.00 | 535.00 | 535.00 | 535.00 | 898 |
| 2024-06-19 | 539.00 | 543.00 | 535.20 | 535.20 | 535.20 | 568 |
| 2024-06-14 | 547.00 | 549.50 | 535.10 | 539.00 | 539.00 | 500 |
| 2024-06-13 | 539.00 | 547.00 | 539.00 | 547.00 | 547.00 | 5,110 |
| 2024-06-12 | 540.10 | 540.10 | 536.00 | 539.00 | 539.00 | 1,217 |
| 2024-06-11 | 535.00 | 540.10 | 535.00 | 540.10 | 540.10 | 639 |
| 2024-06-10 | 557.00 | 558.90 | 535.00 | 535.00 | 535.00 | 4,923 |
| 2024-06-07 | 545.00 | 570.00 | 545.00 | 557.00 | 557.00 | 1,505 |
| 2024-06-06 | 530.00 | 548.00 | 530.00 | 545.00 | 545.00 | 10,908 |
| 2024-06-05 | 553.00 | 558.00 | 530.00 | 530.00 | 530.00 | 5,197 |
| 2024-06-04 | 550.00 | 555.00 | 550.00 | 553.00 | 553.00 | 265 |
| 2024-06-03 | 550.00 | 559.00 | 550.00 | 550.00 | 550.00 | 445 |
| 2024-05-31 | 565.00 | 566.80 | 540.00 | 550.00 | 550.00 | 8,228 |
| 2024-05-30 | 566.90 | 566.90 | 555.00 | 565.00 | 565.00 | 214 |
| 2024-05-29 | 565.00 | 566.90 | 550.00 | 566.90 | 566.90 | 903 |
| 2024-05-28 | 565.00 | 565.00 | 563.00 | 565.00 | 565.00 | 24 |
| 2024-05-27 | 560.00 | 565.00 | 560.00 | 565.00 | 565.00 | 1,291 |
| 2024-05-24 | 559.00 | 560.00 | 543.30 | 560.00 | 560.00 | 478 |
| 2024-05-23 | 530.00 | 560.00 | 530.00 | 559.00 | 559.00 | 4,972 |
| 2024-05-22 | 555.00 | 560.00 | 530.00 | 530.00 | 530.00 | 3,132 |
| 2024-05-21 | 557.90 | 560.00 | 550.00 | 555.00 | 555.00 | 536 |
| 2024-05-20 | 555.00 | 557.90 | 555.00 | 557.90 | 557.90 | 50 |
| 2024-05-17 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | 1,191 |
| 2024-05-16 | 555.00 | 555.00 | 550.00 | 550.00 | 550.00 | 2,222 |
| 2024-05-15 | 560.50 | 560.50 | 555.00 | 555.00 | 555.00 | 1,349 |
| 2024-05-14 | 560.00 | 569.90 | 560.00 | 560.50 | 560.50 | 239 |
| 2024-05-13 | 559.00 | 560.00 | 551.00 | 560.00 | 560.00 | 179 |
| 2024-05-10 | 547.50 | 559.80 | 547.50 | 559.00 | 559.00 | 2,329 |
| 2024-05-09 | 550.00 | 559.90 | 547.50 | 547.50 | 547.50 | 2,032 |
| 2024-05-08 | 551.10 | 559.00 | 550.00 | 550.00 | 550.00 | 972 |
| 2024-05-07 | 548.00 | 560.00 | 548.00 | 551.10 | 551.10 | 146 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (MAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.