HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-15 | 613.10 | 614.00 | 611.00 | 612.00 | 612.00 | 16,343 |
| 2026-07-14 | 624.00 | 624.00 | 613.00 | 613.10 | 613.10 | 654 |
| 2026-07-13 | 620.00 | 624.00 | 618.00 | 624.00 | 624.00 | 134 |
| 2026-07-10 | 624.50 | 624.50 | 616.00 | 620.00 | 620.00 | 9,725 |
| 2026-07-09 | 620.10 | 624.50 | 615.00 | 624.50 | 624.50 | 145 |
| 2026-07-08 | 625.00 | 630.00 | 620.00 | 620.10 | 620.10 | 3,152 |
| 2026-07-07 | 622.00 | 634.00 | 622.00 | 625.00 | 625.00 | 37,525 |
| 2026-07-06 | 635.00 | 635.00 | 622.00 | 622.00 | 622.00 | 138 |
| 2026-07-03 | 625.00 | 635.00 | 625.00 | 635.00 | 635.00 | 4,991 |
| 2026-07-02 | 621.00 | 629.90 | 620.10 | 625.00 | 625.00 | 674 |
| 2026-07-01 | 639.00 | 639.80 | 621.00 | 621.00 | 621.00 | 1,126 |
| 2026-06-30 | 620.40 | 639.00 | 620.00 | 639.00 | 639.00 | 2,969 |
| 2026-06-29 | 620.10 | 638.80 | 620.10 | 620.40 | 620.40 | 2,291 |
| 2026-06-26 | 621.50 | 639.00 | 616.00 | 620.10 | 620.10 | 4,413 |
| 2026-06-25 | 640.00 | 640.00 | 618.00 | 621.50 | 621.50 | 467 |
| 2026-06-24 | 620.00 | 640.00 | 616.50 | 640.00 | 640.00 | 1,236 |
| 2026-06-23 | 620.00 | 629.90 | 615.00 | 620.00 | 620.00 | 1,061 |
| 2026-06-22 | 620.00 | 632.00 | 615.00 | 620.00 | 620.00 | 1,335 |
| 2026-06-19 | 630.00 | 630.00 | 611.00 | 620.00 | 620.00 | 476 |
| 2026-06-18 | 644.90 | 644.90 | 630.00 | 630.00 | 630.00 | 489 |
| 2026-06-16 | 620.00 | 648.00 | 620.00 | 644.90 | 644.90 | 8,590 |
| 2026-06-15 | 600.00 | 630.00 | 600.00 | 620.00 | 620.00 | 6,829 |
| 2026-06-12 | 585.20 | 605.00 | 582.50 | 600.00 | 600.00 | 1,392 |
| 2026-06-11 | 604.60 | 604.60 | 580.00 | 585.20 | 585.20 | 11,800 |
| 2026-06-10 | 604.60 | 610.00 | 604.60 | 604.60 | 604.60 | 6,659 |
| 2026-06-09 | 610.00 | 612.00 | 604.10 | 604.60 | 604.60 | 188 |
| 2026-06-08 | 615.00 | 615.00 | 601.10 | 610.00 | 610.00 | 1,788 |
| 2026-06-05 | 603.60 | 619.00 | 603.60 | 615.00 | 615.00 | 5,101 |
| 2026-06-04 | 613.00 | 613.00 | 602.00 | 603.60 | 603.60 | 800 |
| 2026-06-03 | 612.00 | 622.00 | 610.00 | 613.00 | 613.00 | 92 |
| 2026-06-02 | 620.00 | 623.00 | 610.00 | 612.00 | 612.00 | 5,891 |
| 2026-06-01 | 615.00 | 625.00 | 610.00 | 620.00 | 620.00 | 12,322 |
| 2026-05-26 | 625.50 | 634.00 | 615.00 | 615.00 | 615.00 | 5,750 |
| 2026-05-25 | 614.00 | 638.50 | 614.00 | 625.50 | 625.50 | 2,185 |
| 2026-05-22 | 612.10 | 615.00 | 612.00 | 614.00 | 614.00 | 1,092 |
| 2026-05-21 | 613.60 | 619.00 | 602.00 | 612.10 | 612.10 | 441 |
| 2026-05-20 | 620.00 | 620.00 | 603.00 | 613.60 | 613.60 | 1,092 |
| 2026-05-19 | 623.00 | 626.00 | 620.00 | 620.00 | 620.00 | 4,059 |
| 2026-05-18 | 628.00 | 628.00 | 602.00 | 623.00 | 623.00 | 1,219 |
| 2026-05-15 | 630.00 | 630.00 | 615.00 | 628.00 | 628.00 | 2,577 |
| 2026-05-14 | 625.50 | 640.00 | 625.50 | 630.00 | 630.00 | 985 |
| 2026-05-13 | 638.80 | 642.70 | 625.50 | 625.50 | 625.50 | 5,463 |
| 2026-05-12 | 635.00 | 643.00 | 631.00 | 638.80 | 638.80 | 1,007 |
| 2026-05-11 | 640.00 | 648.00 | 631.00 | 635.00 | 635.00 | 2,074 |
| 2026-05-08 | 641.00 | 650.00 | 640.00 | 640.00 | 640.00 | 1,478 |
| 2026-05-07 | 655.00 | 655.00 | 641.00 | 641.00 | 641.00 | 22,125 |
| 2026-05-06 | 620.00 | 655.00 | 620.00 | 655.00 | 655.00 | 34,846 |
| 2026-05-05 | 614.00 | 621.00 | 612.00 | 620.00 | 620.00 | 3,769 |
| 2026-05-04 | 614.90 | 645.00 | 610.00 | 614.00 | 614.00 | 3,246 |
| 2026-04-30 | 614.00 | 624.70 | 600.00 | 614.90 | 614.90 | 12,488 |
| 2026-04-29 | 618.00 | 634.40 | 610.00 | 614.00 | 614.00 | 14,355 |
| 2026-04-28 | 649.00 | 649.00 | 618.00 | 618.00 | 618.00 | 12,307 |
| 2026-04-27 | 638.00 | 660.00 | 637.00 | 649.00 | 649.00 | 969 |
| 2026-04-24 | 650.00 | 650.00 | 636.00 | 638.00 | 638.00 | 28,698 |
| 2026-04-23 | 655.00 | 655.00 | 646.00 | 650.00 | 650.00 | 36,915 |
| 2026-04-22 | 650.20 | 668.00 | 650.20 | 655.00 | 655.00 | 23,305 |
| 2026-04-21 | 638.00 | 650.20 | 635.10 | 650.20 | 650.20 | 45,838 |
| 2026-04-20 | 650.00 | 650.00 | 617.00 | 638.00 | 638.00 | 43,432 |
| 2026-04-17 | 593.00 | 652.20 | 593.00 | 650.00 | 650.00 | 139,190 |
| 2026-04-16 | 575.00 | 593.00 | 574.00 | 593.00 | 593.00 | 17,289 |
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.