HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-10 | 5,904.00 | 5,950.00 | 5,900.00 | 5,950.00 | 5,950.00 | 5,413 |
| 2022-03-09 | 5,900.00 | 5,950.00 | 5,900.00 | 5,904.00 | 5,904.00 | 138 |
| 2022-03-08 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 5,900.00 | 3,114 |
| 2022-03-07 | 6,100.00 | 6,100.00 | 5,900.00 | 5,900.00 | 5,900.00 | 3,157 |
| 2022-03-04 | 6,160.00 | 6,160.00 | 6,100.00 | 6,100.00 | 6,100.00 | 414 |
| 2022-03-03 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0 |
| 2022-03-02 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 6,160.00 | 0 |
| 2022-03-01 | 6,150.00 | 6,200.00 | 6,150.00 | 6,160.00 | 6,160.00 | 34 |
| 2022-02-28 | 6,200.00 | 6,200.00 | 6,150.00 | 6,150.00 | 6,150.00 | 1,702 |
| 2022-02-25 | 6,054.00 | 6,200.00 | 6,050.00 | 6,200.00 | 6,200.00 | 605 |
| 2022-02-24 | 6,440.00 | 6,440.00 | 6,054.00 | 6,054.00 | 6,054.00 | 6 |
| 2022-02-23 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 0 |
| 2022-02-22 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 6,440.00 | 169 |
| 2022-02-21 | 6,850.00 | 6,850.00 | 6,440.00 | 6,440.00 | 6,440.00 | 50 |
| 2022-02-18 | 6,600.00 | 6,850.00 | 6,600.00 | 6,850.00 | 6,850.00 | 50 |
| 2022-02-17 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-02-16 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2022-02-15 | 6,630.00 | 6,630.00 | 6,600.00 | 6,600.00 | 6,600.00 | 822 |
| 2022-02-14 | 6,631.00 | 6,631.00 | 6,630.00 | 6,630.00 | 6,630.00 | 16 |
| 2022-02-11 | 6,632.00 | 6,632.00 | 6,631.00 | 6,631.00 | 6,631.00 | 32 |
| 2022-02-10 | 6,632.00 | 6,632.00 | 6,632.00 | 6,632.00 | 6,632.00 | 0 |
| 2022-02-09 | 6,660.00 | 6,660.00 | 6,632.00 | 6,632.00 | 6,632.00 | 2 |
| 2022-02-08 | 6,700.00 | 6,700.00 | 6,660.00 | 6,660.00 | 6,660.00 | 141 |
| 2022-02-07 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 463 |
| 2022-02-04 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 345 |
| 2022-02-03 | 6,705.00 | 6,705.00 | 6,700.00 | 6,700.00 | 6,700.00 | 5,231 |
| 2022-02-02 | 6,898.00 | 6,898.00 | 6,705.00 | 6,705.00 | 6,705.00 | 2 |
| 2022-02-01 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | 0 |
| 2022-01-31 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | 6,898.00 | 0 |
| 2022-01-28 | 6,800.00 | 6,898.00 | 6,800.00 | 6,898.00 | 6,898.00 | 37 |
| 2022-01-27 | 6,750.00 | 6,800.00 | 6,750.00 | 6,800.00 | 6,800.00 | 230 |
| 2022-01-26 | 6,800.00 | 6,800.00 | 6,750.00 | 6,750.00 | 6,750.00 | 25 |
| 2022-01-25 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2022-01-24 | 6,900.00 | 6,900.00 | 6,790.00 | 6,800.00 | 6,800.00 | 620 |
| 2022-01-21 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 1,048 |
| 2022-01-20 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-01-19 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 14 |
| 2022-01-18 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2022-01-17 | 6,999.00 | 7,000.00 | 6,999.00 | 7,000.00 | 7,000.00 | 2 |
| 2022-01-14 | 6,900.00 | 6,999.00 | 6,890.00 | 6,999.00 | 6,999.00 | 713 |
| 2022-01-13 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2022-01-12 | 6,750.00 | 6,900.00 | 6,750.00 | 6,900.00 | 6,900.00 | 650 |
| 2022-01-10 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 7 |
| 2022-01-07 | 6,780.00 | 6,780.00 | 6,700.00 | 6,750.00 | 6,750.00 | 320 |
| 2022-01-06 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 10 |
| 2022-01-05 | 6,780.00 | 6,780.00 | 6,750.00 | 6,780.00 | 6,780.00 | 159 |
| 2022-01-04 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 0 |
| 2022-01-03 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 365 |
| 2021-12-31 | 6,949.00 | 6,985.00 | 6,780.00 | 6,780.00 | 6,780.00 | 73 |
| 2021-12-30 | 6,950.00 | 6,950.00 | 6,949.00 | 6,949.00 | 6,949.00 | 10 |
| 2021-12-29 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2021-12-28 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2021-12-27 | 7,000.00 | 7,000.00 | 6,950.00 | 6,950.00 | 6,950.00 | 1,000 |
| 2021-12-24 | 6,950.00 | 7,000.00 | 6,785.00 | 7,000.00 | 7,000.00 | 1,214 |
| 2021-12-23 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2021-12-22 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2021-12-21 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2021-12-20 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 0 |
| 2021-12-17 | 6,780.00 | 6,950.00 | 6,780.00 | 6,950.00 | 6,950.00 | 100 |
| 2021-12-16 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 6,780.00 | 7 |
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.