HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-06 | 6,183.00 | 6,183.00 | 6,183.00 | 6,183.00 | 6,183.00 | 0 |
| 2022-06-03 | 6,185.00 | 6,185.00 | 6,183.00 | 6,183.00 | 6,183.00 | 443 |
| 2022-06-02 | 6,185.00 | 6,185.00 | 5,900.00 | 6,185.00 | 6,185.00 | 8 |
| 2022-06-01 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 0 |
| 2022-05-31 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 0 |
| 2022-05-30 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 0 |
| 2022-05-27 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 0 |
| 2022-05-26 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 6,185.00 | 0 |
| 2022-05-25 | 6,000.00 | 6,185.00 | 5,641.00 | 6,185.00 | 6,185.00 | 15 |
| 2022-05-24 | 6,002.00 | 6,002.00 | 6,000.00 | 6,000.00 | 6,000.00 | 3 |
| 2022-05-23 | 6,002.00 | 6,002.00 | 6,002.00 | 6,002.00 | 6,002.00 | 0 |
| 2022-05-20 | 6,041.00 | 6,041.00 | 6,002.00 | 6,002.00 | 6,002.00 | 142 |
| 2022-05-19 | 6,075.00 | 6,090.00 | 6,041.00 | 6,041.00 | 6,041.00 | 2,618 |
| 2022-05-18 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 6,075.00 | 0 |
| 2022-05-17 | 6,003.00 | 6,075.00 | 6,003.00 | 6,075.00 | 6,075.00 | 147 |
| 2022-05-16 | 6,200.00 | 6,200.00 | 6,003.00 | 6,003.00 | 6,003.00 | 20 |
| 2022-05-13 | 6,001.00 | 6,200.00 | 6,001.00 | 6,200.00 | 6,200.00 | 73 |
| 2022-05-12 | 6,000.00 | 6,001.00 | 6,000.00 | 6,001.00 | 6,001.00 | 8 |
| 2022-05-11 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 6,000.00 | 18 |
| 2022-05-10 | 6,250.00 | 6,250.00 | 6,200.00 | 6,200.00 | 6,200.00 | 1,502 |
| 2022-05-09 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 6,250.00 | 0 |
| 2022-05-06 | 6,379.00 | 6,379.00 | 6,201.00 | 6,250.00 | 6,250.00 | 3 |
| 2022-05-05 | 6,379.00 | 6,379.00 | 6,379.00 | 6,379.00 | 6,379.00 | 7 |
| 2022-05-04 | 6,379.00 | 6,379.00 | 6,379.00 | 6,379.00 | 6,379.00 | 0 |
| 2022-04-29 | 6,400.00 | 6,400.00 | 6,111.00 | 6,379.00 | 6,379.00 | 68 |
| 2022-04-28 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2022-04-27 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 0 |
| 2022-04-26 | 6,300.00 | 6,400.00 | 6,300.00 | 6,400.00 | 6,400.00 | 28 |
| 2022-04-25 | 6,450.00 | 6,450.00 | 6,300.00 | 6,300.00 | 6,300.00 | 126 |
| 2022-04-22 | 6,400.00 | 6,450.00 | 6,300.00 | 6,450.00 | 6,450.00 | 2,044 |
| 2022-04-21 | 6,380.00 | 6,400.00 | 6,380.00 | 6,400.00 | 6,400.00 | 554 |
| 2022-04-20 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 828 |
| 2022-04-19 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 728 |
| 2022-04-18 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 0 |
| 2022-04-15 | 6,350.00 | 6,380.00 | 6,220.00 | 6,380.00 | 6,380.00 | 200 |
| 2022-04-14 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 6,350.00 | 982 |
| 2022-04-13 | 6,300.00 | 6,350.00 | 6,300.00 | 6,350.00 | 6,350.00 | 32 |
| 2022-04-12 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2022-04-11 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2022-04-08 | 6,240.00 | 6,300.00 | 6,240.00 | 6,300.00 | 6,300.00 | 80 |
| 2022-04-07 | 6,200.00 | 6,249.00 | 6,200.00 | 6,240.00 | 6,240.00 | 344 |
| 2022-04-06 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2022-04-05 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2022-04-04 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 157 |
| 2022-04-01 | 6,100.00 | 6,200.00 | 6,100.00 | 6,200.00 | 6,200.00 | 59 |
| 2022-03-31 | 6,000.00 | 6,100.00 | 6,000.00 | 6,100.00 | 6,100.00 | 19 |
| 2022-03-30 | 6,000.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | 7 |
| 2022-03-29 | 6,000.00 | 6,050.00 | 6,000.00 | 6,000.00 | 6,000.00 | 746 |
| 2022-03-28 | 6,000.00 | 6,010.00 | 6,000.00 | 6,000.00 | 6,000.00 | 32 |
| 2022-03-25 | 5,930.00 | 6,000.00 | 5,930.00 | 6,000.00 | 6,000.00 | 322 |
| 2022-03-24 | 5,928.00 | 5,930.00 | 5,928.00 | 5,930.00 | 5,930.00 | 182 |
| 2022-03-23 | 6,002.00 | 6,010.00 | 5,928.00 | 5,928.00 | 5,928.00 | 69 |
| 2022-03-22 | 6,000.00 | 6,050.00 | 6,000.00 | 6,002.00 | 6,002.00 | 157 |
| 2022-03-21 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-03-18 | 5,900.00 | 6,100.00 | 5,900.00 | 6,000.00 | 6,000.00 | 301 |
| 2022-03-17 | 6,005.00 | 6,005.00 | 5,900.00 | 5,900.00 | 5,900.00 | 1,863 |
| 2022-03-16 | 6,005.00 | 6,005.00 | 6,005.00 | 6,005.00 | 6,005.00 | 9 |
| 2022-03-15 | 6,000.00 | 6,005.00 | 6,000.00 | 6,005.00 | 6,005.00 | 20 |
| 2022-03-14 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 0 |
| 2022-03-11 | 5,950.00 | 6,000.00 | 5,900.00 | 6,000.00 | 6,000.00 | 1,160 |
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.