HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-30 | 6,000.00 | 6,150.00 | 6,000.00 | 6,150.00 | 6,150.00 | 24 |
| 2022-08-29 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-08-26 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 109 |
| 2022-08-25 | 5,950.00 | 6,000.00 | 5,901.00 | 6,000.00 | 6,000.00 | 829 |
| 2022-08-24 | 6,000.00 | 6,000.00 | 5,950.00 | 5,950.00 | 5,950.00 | 1,823 |
| 2022-08-23 | 5,820.00 | 6,000.00 | 5,820.00 | 6,000.00 | 6,000.00 | 162 |
| 2022-08-22 | 6,020.00 | 6,020.00 | 5,820.00 | 5,820.00 | 5,820.00 | 2 |
| 2022-08-19 | 6,100.00 | 6,100.00 | 6,020.00 | 6,020.00 | 6,020.00 | 1 |
| 2022-08-18 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 |
| 2022-08-17 | 6,003.00 | 6,100.00 | 6,003.00 | 6,100.00 | 6,100.00 | 5 |
| 2022-08-16 | 6,003.00 | 6,060.00 | 6,003.00 | 6,003.00 | 6,003.00 | 75 |
| 2022-08-15 | 6,075.00 | 6,075.00 | 6,003.00 | 6,003.00 | 6,003.00 | 31 |
| 2022-08-12 | 5,800.00 | 6,075.00 | 5,800.00 | 6,075.00 | 6,075.00 | 594 |
| 2022-08-11 | 5,641.00 | 5,800.00 | 5,641.00 | 5,800.00 | 5,800.00 | 1,090 |
| 2022-08-10 | 5,999.00 | 5,999.00 | 5,641.00 | 5,641.00 | 5,641.00 | 49 |
| 2022-08-09 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 5,999.00 | 0 |
| 2022-08-08 | 5,660.00 | 5,999.00 | 5,660.00 | 5,999.00 | 5,999.00 | 34 |
| 2022-08-05 | 5,450.00 | 5,660.00 | 5,450.00 | 5,660.00 | 5,660.00 | 57 |
| 2022-08-04 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,450.00 | 1,000 |
| 2022-08-03 | 5,350.00 | 5,401.00 | 5,350.00 | 5,400.00 | 5,400.00 | 1,785 |
| 2022-08-02 | 5,296.00 | 5,350.00 | 5,296.00 | 5,350.00 | 5,350.00 | 2,008 |
| 2022-08-01 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 0 |
| 2022-07-29 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 0 |
| 2022-07-28 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 5,296.00 | 0 |
| 2022-07-27 | 5,351.00 | 5,351.00 | 5,351.00 | 5,351.00 | 5,351.00 | 60 |
| 2022-07-26 | 5,351.00 | 5,351.00 | 5,351.00 | 5,351.00 | 5,351.00 | 254 |
| 2022-07-25 | 5,350.00 | 5,351.00 | 5,350.00 | 5,351.00 | 5,351.00 | 20 |
| 2022-07-22 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2022-07-21 | 5,350.00 | 5,400.00 | 5,350.00 | 5,350.00 | 5,350.00 | 329 |
| 2022-07-20 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 0 |
| 2022-07-19 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 5,350.00 | 1,892 |
| 2022-07-18 | 5,300.00 | 5,350.00 | 5,300.00 | 5,350.00 | 5,350.00 | 22 |
| 2022-07-15 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2022-07-14 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2022-07-13 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 0 |
| 2022-07-12 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 5,300.00 | 20 |
| 2022-07-08 | 5,450.00 | 5,450.00 | 5,300.00 | 5,300.00 | 5,300.00 | 2 |
| 2022-07-07 | 5,400.00 | 5,450.00 | 5,400.00 | 5,450.00 | 5,450.00 | 103 |
| 2022-07-06 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 6 |
| 2022-07-05 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2022-07-04 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2022-07-01 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 0 |
| 2022-06-30 | 5,381.00 | 5,400.00 | 5,381.00 | 5,400.00 | 5,400.00 | 146 |
| 2022-06-29 | 5,380.00 | 5,474.00 | 5,380.00 | 5,381.00 | 5,381.00 | 496 |
| 2022-06-28 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0 |
| 2022-06-27 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 5,380.00 | 0 |
| 2022-06-24 | 5,700.00 | 5,700.00 | 5,380.00 | 5,380.00 | 5,380.00 | 1,794 |
| 2022-06-23 | 5,540.00 | 5,700.00 | 5,540.00 | 5,700.00 | 5,700.00 | 800 |
| 2022-06-22 | 5,882.00 | 6,057.00 | 5,540.00 | 5,540.00 | 5,540.00 | 65 |
| 2022-06-21 | 5,882.00 | 5,882.00 | 5,882.00 | 5,882.00 | 5,882.00 | 0 |
| 2022-06-20 | 5,882.00 | 5,882.00 | 5,882.00 | 5,882.00 | 5,882.00 | 0 |
| 2022-06-17 | 5,550.00 | 5,882.00 | 5,550.00 | 5,882.00 | 5,882.00 | 2,014 |
| 2022-06-16 | 5,500.00 | 5,550.00 | 5,500.00 | 5,550.00 | 5,550.00 | 1,008 |
| 2022-06-15 | 5,850.00 | 5,850.00 | 5,500.00 | 5,500.00 | 5,500.00 | 2,376 |
| 2022-06-14 | 5,830.00 | 5,851.00 | 5,830.00 | 5,850.00 | 5,850.00 | 117 |
| 2022-06-13 | 6,150.00 | 6,150.00 | 5,830.00 | 5,830.00 | 5,830.00 | 16 |
| 2022-06-10 | 6,050.00 | 6,150.00 | 6,050.00 | 6,150.00 | 6,150.00 | 130 |
| 2022-06-09 | 5,821.00 | 6,100.00 | 5,821.00 | 6,050.00 | 6,050.00 | 182 |
| 2022-06-08 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 5,821.00 | 0 |
| 2022-06-07 | 6,183.00 | 6,183.00 | 5,813.00 | 5,821.00 | 5,821.00 | 52 |
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.