HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-10 | 620.00 | 620.00 | 614.00 | 619.00 | 619.00 | 1,375 |
| 2023-11-09 | 615.00 | 620.00 | 613.10 | 620.00 | 620.00 | 35 |
| 2023-11-08 | 625.00 | 625.00 | 615.00 | 615.00 | 615.00 | 200 |
| 2023-11-07 | 630.00 | 630.00 | 623.00 | 625.00 | 625.00 | 106 |
| 2023-11-03 | 624.50 | 630.00 | 624.50 | 630.00 | 630.00 | 1,000 |
| 2023-11-02 | 624.00 | 624.50 | 615.00 | 624.50 | 624.50 | 355 |
| 2023-11-01 | 625.00 | 625.00 | 624.00 | 624.00 | 624.00 | 20 |
| 2023-10-31 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 86 |
| 2023-10-30 | 630.00 | 630.00 | 615.00 | 625.00 | 625.00 | 1,820 |
| 2023-10-27 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | 253 |
| 2023-10-26 | 620.00 | 630.00 | 620.00 | 630.00 | 630.00 | 410 |
| 2023-10-25 | 630.00 | 630.00 | 620.00 | 620.00 | 620.00 | 1,160 |
| 2023-10-24 | 615.00 | 630.00 | 615.00 | 630.00 | 630.00 | 7,119 |
| 2023-10-23 | 640.00 | 640.00 | 615.00 | 615.00 | 615.00 | 1,130 |
| 2023-10-20 | 635.00 | 640.00 | 616.60 | 640.00 | 640.00 | 1,036 |
| 2023-10-19 | 610.10 | 638.00 | 610.00 | 635.00 | 635.00 | 873 |
| 2023-10-18 | 620.00 | 625.00 | 609.00 | 610.10 | 610.10 | 320 |
| 2023-10-17 | 635.00 | 635.00 | 620.00 | 620.00 | 620.00 | 10,678 |
| 2023-10-16 | 635.00 | 635.00 | 634.00 | 635.00 | 635.00 | 106 |
| 2023-10-13 | 640.00 | 640.00 | 625.10 | 635.00 | 635.00 | 901 |
| 2023-10-12 | 649.00 | 649.00 | 635.00 | 640.00 | 640.00 | 1,204 |
| 2023-10-11 | 649.90 | 649.90 | 643.20 | 649.00 | 649.00 | 153 |
| 2023-10-10 | 658.00 | 658.00 | 642.10 | 649.90 | 649.90 | 522 |
| 2023-10-09 | 669.00 | 669.00 | 650.00 | 658.00 | 658.00 | 652 |
| 2023-10-06 | 6,675.00 | 6,675.00 | 6,400.00 | 6,400.00 | 6,400.00 | 924 |
| 2023-10-05 | 6,398.00 | 6,700.00 | 6,398.00 | 6,675.00 | 6,675.00 | 830 |
| 2023-10-04 | 6,300.00 | 6,398.00 | 6,256.00 | 6,398.00 | 6,398.00 | 64 |
| 2023-10-03 | 6,355.00 | 6,399.00 | 6,300.00 | 6,300.00 | 6,300.00 | 421 |
| 2023-10-02 | 6,306.00 | 6,400.00 | 6,251.00 | 6,355.00 | 6,355.00 | 582 |
| 2023-09-27 | 6,350.00 | 6,355.00 | 6,300.00 | 6,306.00 | 6,306.00 | 229 |
| 2023-09-26 | 6,499.00 | 6,499.00 | 6,350.00 | 6,350.00 | 6,350.00 | 1,606 |
| 2023-09-25 | 6,600.00 | 6,600.00 | 6,300.00 | 6,499.00 | 6,499.00 | 488 |
| 2023-09-22 | 6,600.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 1,228 |
| 2023-09-21 | 6,500.00 | 6,600.00 | 6,500.00 | 6,600.00 | 6,600.00 | 579 |
| 2023-09-20 | 6,500.00 | 6,501.00 | 6,490.00 | 6,500.00 | 6,500.00 | 1,445 |
| 2023-09-19 | 6,598.00 | 6,598.00 | 6,405.00 | 6,500.00 | 6,500.00 | 37 |
| 2023-09-18 | 6,500.00 | 6,600.00 | 6,400.00 | 6,598.00 | 6,598.00 | 524 |
| 2023-09-15 | 6,300.00 | 6,500.00 | 6,300.00 | 6,500.00 | 6,500.00 | 282 |
| 2023-09-14 | 6,300.00 | 6,300.00 | 6,275.00 | 6,300.00 | 6,300.00 | 648 |
| 2023-09-13 | 6,250.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,300.00 | 441 |
| 2023-09-12 | 6,200.00 | 6,250.00 | 6,200.00 | 6,250.00 | 6,250.00 | 100 |
| 2023-09-11 | 6,279.00 | 6,279.00 | 6,200.00 | 6,200.00 | 6,200.00 | 10 |
| 2023-09-08 | 6,250.00 | 6,279.00 | 6,200.00 | 6,279.00 | 6,279.00 | 1,831 |
| 2023-09-07 | 6,199.00 | 6,250.00 | 6,170.00 | 6,250.00 | 6,250.00 | 550 |
| 2023-09-06 | 6,200.00 | 6,200.00 | 6,199.00 | 6,199.00 | 6,199.00 | 36 |
| 2023-09-05 | 6,100.00 | 6,200.00 | 6,025.00 | 6,200.00 | 6,200.00 | 1,060 |
| 2023-09-04 | 6,200.00 | 6,200.00 | 6,000.00 | 6,100.00 | 6,100.00 | 206 |
| 2023-09-01 | 5,980.00 | 6,200.00 | 5,970.00 | 6,200.00 | 6,200.00 | 2,372 |
| 2023-08-31 | 5,900.00 | 5,980.00 | 5,900.00 | 5,980.00 | 5,980.00 | 861 |
| 2023-08-30 | 5,900.00 | 5,900.00 | 5,890.00 | 5,900.00 | 5,900.00 | 618 |
| 2023-08-29 | 5,910.00 | 5,940.00 | 5,855.00 | 5,900.00 | 5,900.00 | 377 |
| 2023-08-28 | 5,945.00 | 5,945.00 | 5,901.00 | 5,910.00 | 5,910.00 | 52 |
| 2023-08-25 | 5,924.00 | 5,945.00 | 5,852.00 | 5,945.00 | 5,945.00 | 132 |
| 2023-08-24 | 5,900.00 | 5,925.00 | 5,850.00 | 5,924.00 | 5,924.00 | 271 |
| 2023-08-23 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | 743 |
| 2023-08-22 | 5,980.00 | 5,990.00 | 5,913.00 | 5,950.00 | 5,950.00 | 122 |
| 2023-08-18 | 5,901.00 | 6,000.00 | 5,901.00 | 5,980.00 | 5,980.00 | 1,050 |
| 2023-08-17 | 5,901.00 | 5,950.00 | 5,900.00 | 5,901.00 | 5,901.00 | 262 |
| 2023-08-16 | 5,900.00 | 5,950.00 | 5,821.00 | 5,901.00 | 5,901.00 | 325 |
| 2023-08-15 | 5,960.00 | 5,960.00 | 5,820.00 | 5,900.00 | 5,900.00 | 110 |
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.