HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 6,850.00 | 6,850.00 | 6,780.00 | 6,780.00 | 6,780.00 | 24 |
| 2021-12-14 | 6,890.00 | 6,890.00 | 6,780.00 | 6,850.00 | 6,850.00 | 91 |
| 2021-12-13 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 0 |
| 2021-12-10 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 457 |
| 2021-12-09 | 6,890.00 | 6,900.00 | 6,890.00 | 6,890.00 | 6,890.00 | 326 |
| 2021-12-08 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 1 |
| 2021-12-07 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 0 |
| 2021-12-06 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 6,890.00 | 0 |
| 2021-12-03 | 6,900.00 | 6,900.00 | 6,890.00 | 6,890.00 | 6,890.00 | 176 |
| 2021-12-02 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2021-12-01 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 55 |
| 2021-11-30 | 6,601.00 | 6,900.00 | 6,601.00 | 6,900.00 | 6,900.00 | 452 |
| 2021-11-29 | 6,694.00 | 6,694.00 | 6,601.00 | 6,601.00 | 6,601.00 | 52 |
| 2021-11-26 | 6,900.00 | 6,900.00 | 6,694.00 | 6,694.00 | 6,694.00 | 277 |
| 2021-11-25 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2021-11-24 | 6,800.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,900.00 | 173 |
| 2021-11-23 | 6,850.00 | 6,850.00 | 6,800.00 | 6,800.00 | 6,800.00 | 8 |
| 2021-11-22 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0 |
| 2021-11-19 | 6,800.00 | 6,850.00 | 6,800.00 | 6,850.00 | 6,850.00 | 395 |
| 2021-11-17 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2021-11-16 | 6,850.00 | 6,850.00 | 6,800.00 | 6,800.00 | 6,800.00 | 201 |
| 2021-11-15 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 0 |
| 2021-11-12 | 6,900.00 | 6,900.00 | 6,850.00 | 6,850.00 | 6,850.00 | 250 |
| 2021-11-11 | 7,000.00 | 7,000.00 | 6,900.00 | 6,900.00 | 6,900.00 | 114 |
| 2021-11-10 | 7,050.00 | 7,050.00 | 6,950.00 | 7,000.00 | 7,000.00 | 278 |
| 2021-11-09 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 0 |
| 2021-11-08 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 7,050.00 | 0 |
| 2021-11-05 | 7,050.00 | 7,050.00 | 6,901.00 | 7,050.00 | 7,050.00 | 53 |
| 2021-11-04 | 7,195.00 | 7,195.00 | 7,050.00 | 7,050.00 | 7,050.00 | 3,054 |
| 2021-11-03 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 0 |
| 2021-11-02 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 0 |
| 2021-11-01 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 7,195.00 | 0 |
| 2021-10-29 | 7,175.00 | 7,195.00 | 6,960.00 | 7,195.00 | 7,195.00 | 562 |
| 2021-10-28 | 7,150.00 | 7,175.00 | 7,145.00 | 7,175.00 | 7,175.00 | 446 |
| 2021-10-27 | 7,150.00 | 7,150.00 | 7,100.00 | 7,150.00 | 7,150.00 | 562 |
| 2021-10-26 | 7,000.00 | 7,150.00 | 7,000.00 | 7,150.00 | 7,150.00 | 626 |
| 2021-10-25 | 7,000.00 | 7,001.00 | 7,000.00 | 7,000.00 | 7,000.00 | 330 |
| 2021-10-22 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 400 |
| 2021-10-21 | 6,950.00 | 7,000.00 | 6,950.00 | 7,000.00 | 7,000.00 | 340 |
| 2021-10-18 | 7,100.00 | 7,100.00 | 6,850.00 | 6,950.00 | 6,950.00 | 285 |
| 2021-10-15 | 7,099.00 | 7,150.00 | 6,910.00 | 7,100.00 | 7,100.00 | 291 |
| 2021-10-14 | 6,910.00 | 7,099.00 | 6,910.00 | 7,099.00 | 7,099.00 | 115 |
← NewerPage 21 of 21 · 1,242 trading days
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.