HIGHTECH PAYMENT SYSTEMS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-24	6,348.00	6,348.00	6,348.00	6,348.00	6,348.00	0
2022-11-23	6,350.00	6,350.00	6,348.00	6,348.00	6,348.00	12
2022-11-22	6,350.00	6,350.00	6,350.00	6,350.00	6,350.00	6
2022-11-21	6,350.00	6,350.00	6,350.00	6,350.00	6,350.00	15
2022-11-17	6,350.00	6,350.00	6,350.00	6,350.00	6,350.00	634
2022-11-16	6,369.00	6,379.00	6,300.00	6,350.00	6,350.00	173
2022-11-15	6,385.00	6,385.00	6,300.00	6,369.00	6,369.00	17
2022-11-14	6,385.00	6,385.00	6,385.00	6,385.00	6,385.00	0
2022-11-11	6,400.00	6,400.00	6,261.00	6,385.00	6,385.00	801
2022-11-10	6,400.00	6,400.00	6,400.00	6,400.00	6,400.00	0
2022-11-09	6,400.00	6,400.00	6,260.00	6,400.00	6,400.00	5
2022-11-08	6,400.00	6,400.00	6,400.00	6,400.00	6,400.00	392
2022-11-07	6,400.00	6,400.00	6,400.00	6,400.00	6,400.00	0
2022-11-04	6,400.00	6,500.00	6,300.00	6,400.00	6,400.00	215
2022-11-03	6,400.00	6,400.00	6,400.00	6,400.00	6,400.00	1,198
2022-11-02	6,410.00	6,435.00	6,400.00	6,400.00	6,400.00	790
2022-11-01	6,580.00	6,580.00	6,410.00	6,410.00	6,410.00	500
2022-10-31	6,580.00	6,580.00	6,580.00	6,580.00	6,580.00	0
2022-10-28	6,494.00	6,580.00	6,494.00	6,580.00	6,580.00	50
2022-10-27	6,480.00	6,494.00	6,400.00	6,494.00	6,494.00	1,780
2022-10-26	6,480.00	6,480.00	6,480.00	6,480.00	6,480.00	0
2022-10-25	6,480.00	6,480.00	6,480.00	6,480.00	6,480.00	0
2022-10-24	6,480.00	6,480.00	6,480.00	6,480.00	6,480.00	0
2022-10-21	6,500.00	6,500.00	6,306.00	6,480.00	6,480.00	582
2022-10-20	6,650.00	6,650.00	6,405.00	6,500.00	6,500.00	75
2022-10-19	6,650.00	6,650.00	6,650.00	6,650.00	6,650.00	0
2022-10-18	6,650.00	6,650.00	6,650.00	6,650.00	6,650.00	0
2022-10-17	6,600.00	6,650.00	6,390.00	6,650.00	6,650.00	19
2022-10-14	6,600.00	6,600.00	6,596.00	6,600.00	6,600.00	16
2022-10-13	6,700.00	6,700.00	6,390.00	6,600.00	6,600.00	203
2022-10-12	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	0
2022-10-11	6,700.00	6,700.00	6,700.00	6,700.00	6,700.00	0
2022-10-07	6,550.00	6,700.00	6,550.00	6,700.00	6,700.00	16
2022-10-06	6,500.00	6,550.00	6,500.00	6,550.00	6,550.00	589
2022-10-05	6,450.00	6,500.00	6,450.00	6,500.00	6,500.00	1,780
2022-10-04	6,400.00	6,450.00	6,390.00	6,450.00	6,450.00	49
2022-10-03	6,400.00	6,400.00	6,400.00	6,400.00	6,400.00	882
2022-09-30	6,430.00	6,430.00	6,400.00	6,400.00	6,400.00	934
2022-09-29	6,400.00	6,480.00	6,400.00	6,480.00	6,480.00	53
2022-09-28	6,540.00	6,540.00	6,400.00	6,400.00	6,400.00	1,912
2022-09-27	6,500.00	6,555.00	6,500.00	6,540.00	6,540.00	2,362
2022-09-26	6,465.00	6,749.00	6,465.00	6,500.00	6,500.00	1,984
2022-09-23	6,100.00	6,465.00	6,100.00	6,465.00	6,465.00	725
2022-09-22	6,080.00	6,150.00	6,080.00	6,100.00	6,100.00	133
2022-09-21	6,080.00	6,080.00	6,080.00	6,080.00	6,080.00	0
2022-09-20	6,080.00	6,080.00	6,080.00	6,080.00	6,080.00	0
2022-09-19	6,080.00	6,080.00	6,080.00	6,080.00	6,080.00	0
2022-09-16	6,080.00	6,080.00	6,080.00	6,080.00	6,080.00	0
2022-09-15	6,001.00	6,100.00	6,001.00	6,080.00	6,080.00	150
2022-09-14	6,100.00	6,100.00	6,001.00	6,001.00	6,001.00	4
2022-09-13	6,100.00	6,100.00	6,100.00	6,100.00	6,100.00	0
2022-09-12	6,100.00	6,100.00	6,100.00	6,100.00	6,100.00	0
2022-09-09	6,005.00	6,100.00	6,005.00	6,100.00	6,100.00	260
2022-09-08	6,100.00	6,100.00	6,001.00	6,005.00	6,005.00	379
2022-09-07	6,000.00	6,100.00	6,000.00	6,100.00	6,100.00	342
2022-09-06	6,000.00	6,000.00	6,000.00	6,000.00	6,000.00	0
2022-09-05	6,000.00	6,000.00	6,000.00	6,000.00	6,000.00	0
2022-09-02	6,000.00	6,000.00	6,000.00	6,000.00	6,000.00	0
2022-09-01	6,000.00	6,000.00	6,000.00	6,000.00	6,000.00	0
2022-08-31	6,150.00	6,150.00	6,000.00	6,000.00	6,000.00	472

← NewerPage 17 of 21 · 1,242 trading daysOlder →

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.