HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-11 | 5,950.00 | 5,960.00 | 5,900.00 | 5,960.00 | 5,960.00 | 449 |
| 2023-08-10 | 5,960.00 | 5,960.00 | 5,922.00 | 5,950.00 | 5,950.00 | 2,393 |
| 2023-08-09 | 5,950.00 | 5,960.00 | 5,922.00 | 5,960.00 | 5,960.00 | 538 |
| 2023-08-08 | 5,950.00 | 5,960.00 | 5,950.00 | 5,950.00 | 5,950.00 | 301 |
| 2023-08-07 | 5,950.00 | 5,965.00 | 5,950.00 | 5,950.00 | 5,950.00 | 657 |
| 2023-08-04 | 5,950.00 | 5,967.00 | 5,950.00 | 5,950.00 | 5,950.00 | 3,067 |
| 2023-08-03 | 5,860.00 | 5,960.00 | 5,860.00 | 5,950.00 | 5,950.00 | 1,106 |
| 2023-08-02 | 5,800.00 | 5,940.00 | 5,800.00 | 5,860.00 | 5,860.00 | 1,591 |
| 2023-08-01 | 5,710.00 | 5,800.00 | 5,710.00 | 5,800.00 | 5,800.00 | 146 |
| 2023-07-31 | 5,800.00 | 5,800.00 | 5,660.00 | 5,710.00 | 5,710.00 | 241 |
| 2023-07-28 | 5,710.00 | 5,850.00 | 5,506.00 | 5,800.00 | 5,800.00 | 2,615 |
| 2023-07-27 | 5,400.00 | 5,710.00 | 5,400.00 | 5,710.00 | 5,710.00 | 1,811 |
| 2023-07-26 | 5,599.00 | 5,599.00 | 5,390.00 | 5,400.00 | 5,400.00 | 1,629 |
| 2023-07-25 | 5,750.00 | 5,750.00 | 5,599.00 | 5,599.00 | 5,599.00 | 594 |
| 2023-07-24 | 5,789.00 | 5,789.00 | 5,750.00 | 5,750.00 | 5,750.00 | 84 |
| 2023-07-21 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 5,789.00 | 200 |
| 2023-07-18 | 5,793.00 | 5,793.00 | 5,793.00 | 5,793.00 | 5,793.00 | 0 |
| 2023-07-17 | 5,793.00 | 5,793.00 | 5,793.00 | 5,793.00 | 5,793.00 | 1,200 |
| 2023-07-14 | 5,720.00 | 5,793.00 | 5,720.00 | 5,793.00 | 5,793.00 | 208 |
| 2023-07-13 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 5,720.00 | 52 |
| 2023-07-12 | 5,799.00 | 5,800.00 | 5,720.00 | 5,720.00 | 5,720.00 | 185 |
| 2023-07-11 | 5,900.00 | 5,900.00 | 5,799.00 | 5,799.00 | 5,799.00 | 41 |
| 2023-07-10 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2023-07-07 | 5,893.00 | 5,900.00 | 5,893.00 | 5,900.00 | 5,900.00 | 5 |
| 2023-07-06 | 5,900.00 | 5,900.00 | 5,700.00 | 5,893.00 | 5,893.00 | 61 |
| 2023-07-05 | 5,850.00 | 5,900.00 | 5,630.00 | 5,900.00 | 5,900.00 | 27 |
| 2023-07-04 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 0 |
| 2023-07-03 | 5,853.00 | 6,000.00 | 5,850.00 | 5,850.00 | 5,850.00 | 241 |
| 2023-06-28 | 5,890.00 | 5,890.00 | 5,853.00 | 5,853.00 | 5,853.00 | 126 |
| 2023-06-27 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0 |
| 2023-06-26 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 0 |
| 2023-06-23 | 6,000.00 | 6,000.00 | 5,890.00 | 5,890.00 | 5,890.00 | 922 |
| 2023-06-22 | 5,890.00 | 6,000.00 | 5,890.00 | 6,000.00 | 6,000.00 | 1,400 |
| 2023-06-21 | 5,900.00 | 5,950.00 | 5,890.00 | 5,890.00 | 5,890.00 | 1,106 |
| 2023-06-20 | 5,900.00 | 5,949.00 | 5,760.00 | 5,900.00 | 5,900.00 | 1,158 |
| 2023-06-19 | 5,900.00 | 5,900.00 | 5,775.00 | 5,900.00 | 5,900.00 | 6 |
| 2023-06-16 | 5,950.00 | 5,950.00 | 5,900.00 | 5,900.00 | 5,900.00 | 195 |
| 2023-06-15 | 5,850.00 | 6,000.00 | 5,750.00 | 5,950.00 | 5,950.00 | 204 |
| 2023-06-14 | 5,800.00 | 5,850.00 | 5,731.00 | 5,850.00 | 5,850.00 | 389 |
| 2023-06-13 | 5,730.00 | 5,800.00 | 5,730.00 | 5,800.00 | 5,800.00 | 1 |
| 2023-06-12 | 5,789.00 | 5,789.00 | 5,730.00 | 5,730.00 | 5,730.00 | 60 |
| 2023-06-09 | 5,740.00 | 5,789.00 | 5,740.00 | 5,789.00 | 5,789.00 | 385 |
| 2023-06-08 | 5,780.00 | 5,780.00 | 5,630.00 | 5,740.00 | 5,740.00 | 1,045 |
| 2023-06-07 | 5,630.00 | 5,780.00 | 5,630.00 | 5,780.00 | 5,780.00 | 87 |
| 2023-06-06 | 5,890.00 | 5,890.00 | 5,630.00 | 5,630.00 | 5,630.00 | 795 |
| 2023-06-05 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 5,890.00 | 981 |
| 2023-06-02 | 5,560.00 | 5,890.00 | 5,560.00 | 5,890.00 | 5,890.00 | 299 |
| 2023-06-01 | 5,500.00 | 5,560.00 | 5,500.00 | 5,560.00 | 5,560.00 | 353 |
| 2023-05-31 | 5,700.00 | 5,701.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,123 |
| 2023-05-30 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 5,700.00 | 373 |
| 2023-05-29 | 5,500.00 | 5,829.00 | 5,500.00 | 5,700.00 | 5,700.00 | 87 |
| 2023-05-26 | 5,780.00 | 5,800.00 | 5,500.00 | 5,500.00 | 5,500.00 | 519 |
| 2023-05-25 | 5,900.00 | 5,900.00 | 5,780.00 | 5,780.00 | 5,780.00 | 480 |
| 2023-05-24 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 0 |
| 2023-05-23 | 5,900.00 | 5,901.00 | 5,900.00 | 5,900.00 | 5,900.00 | 205 |
| 2023-05-22 | 5,910.00 | 5,945.00 | 5,900.00 | 5,900.00 | 5,900.00 | 502 |
| 2023-05-19 | 5,910.00 | 5,911.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5 |
| 2023-05-18 | 5,900.00 | 5,910.00 | 5,900.00 | 5,910.00 | 5,910.00 | 2 |
| 2023-05-17 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,332 |
| 2023-05-16 | 6,000.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 173 |
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.