HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-15 | 555.00 | 581.00 | 555.00 | 575.00 | 575.00 | 48,229 |
| 2026-04-14 | 521.20 | 555.00 | 521.20 | 555.00 | 555.00 | 9,149 |
| 2026-04-13 | 545.00 | 545.00 | 520.00 | 521.20 | 521.20 | 510 |
| 2026-04-10 | 533.00 | 545.00 | 533.00 | 545.00 | 545.00 | 5,033 |
| 2026-04-09 | 531.00 | 535.00 | 528.30 | 533.00 | 533.00 | 554 |
| 2026-04-08 | 510.00 | 539.90 | 510.00 | 531.00 | 531.00 | 20,878 |
| 2026-04-07 | 525.00 | 539.90 | 510.00 | 510.00 | 510.00 | 2,624 |
| 2026-04-06 | 530.00 | 539.90 | 521.00 | 525.00 | 525.00 | 10,120 |
| 2026-04-03 | 536.00 | 539.90 | 530.00 | 530.00 | 530.00 | 667 |
| 2026-04-02 | 535.00 | 544.90 | 535.00 | 536.00 | 536.00 | 2,479 |
| 2026-04-01 | 531.00 | 544.90 | 531.00 | 535.00 | 535.00 | 15,425 |
| 2026-03-31 | 540.00 | 540.00 | 526.20 | 531.00 | 531.00 | 1,441 |
| 2026-03-30 | 540.50 | 544.80 | 530.00 | 540.00 | 540.00 | 230 |
| 2026-03-27 | 545.00 | 552.00 | 534.00 | 540.50 | 540.50 | 329 |
| 2026-03-26 | 510.00 | 556.00 | 510.00 | 545.00 | 545.00 | 74,574 |
| 2026-03-25 | 506.00 | 528.00 | 506.00 | 510.00 | 510.00 | 24,542 |
| 2026-03-24 | 510.00 | 519.00 | 506.00 | 506.00 | 506.00 | 1,566 |
| 2026-03-19 | 517.50 | 519.00 | 510.00 | 510.00 | 510.00 | 3,665 |
| 2026-03-18 | 509.50 | 517.50 | 509.00 | 517.50 | 517.50 | 22,107 |
| 2026-03-17 | 500.00 | 509.90 | 500.00 | 509.50 | 509.50 | 1,791 |
| 2026-03-16 | 500.00 | 519.00 | 500.00 | 500.00 | 500.00 | 10,108 |
| 2026-03-13 | 515.00 | 520.00 | 500.00 | 500.00 | 500.00 | 2,406 |
| 2026-03-12 | 518.00 | 519.00 | 515.00 | 515.00 | 515.00 | 312 |
| 2026-03-11 | 517.90 | 518.00 | 516.00 | 518.00 | 518.00 | 170 |
| 2026-03-10 | 500.00 | 520.00 | 500.00 | 517.90 | 517.90 | 3,783 |
| 2026-03-09 | 520.00 | 520.00 | 496.00 | 500.00 | 500.00 | 16,268 |
| 2026-03-06 | 520.00 | 525.00 | 510.00 | 520.00 | 520.00 | 12,048 |
| 2026-03-05 | 509.00 | 529.90 | 509.00 | 520.00 | 520.00 | 44,627 |
| 2026-03-04 | 485.00 | 510.00 | 481.00 | 509.00 | 509.00 | 1,255 |
| 2026-03-03 | 510.00 | 510.00 | 485.00 | 485.00 | 485.00 | 2,061 |
| 2026-03-02 | 525.00 | 525.00 | 500.00 | 510.00 | 510.00 | 6,491 |
| 2026-02-27 | 520.00 | 534.00 | 520.00 | 525.00 | 525.00 | 19,156 |
| 2026-02-26 | 517.00 | 523.00 | 517.00 | 520.00 | 520.00 | 6,856 |
| 2026-02-25 | 524.90 | 530.00 | 517.00 | 517.00 | 517.00 | 50,301 |
| 2026-02-24 | 525.00 | 535.00 | 522.00 | 524.90 | 524.90 | 30,736 |
| 2026-02-23 | 536.00 | 536.00 | 525.00 | 525.00 | 525.00 | 571 |
| 2026-02-20 | 526.00 | 537.00 | 525.00 | 536.00 | 536.00 | 400 |
| 2026-02-19 | 530.00 | 537.90 | 526.00 | 526.00 | 526.00 | 226 |
| 2026-02-18 | 535.00 | 540.00 | 530.00 | 530.00 | 530.00 | 162 |
| 2026-02-17 | 530.00 | 538.00 | 530.00 | 535.00 | 535.00 | 401 |
| 2026-02-16 | 526.00 | 535.00 | 525.00 | 530.00 | 530.00 | 20,204 |
| 2026-02-13 | 520.00 | 530.00 | 520.00 | 526.00 | 526.00 | 2,578 |
| 2026-02-12 | 529.00 | 529.00 | 510.00 | 520.00 | 520.00 | 2,148 |
| 2026-02-11 | 520.00 | 530.00 | 520.00 | 529.00 | 529.00 | 50 |
| 2026-02-10 | 520.10 | 529.90 | 513.00 | 520.00 | 520.00 | 634 |
| 2026-02-09 | 520.00 | 530.00 | 520.00 | 520.10 | 520.10 | 309 |
| 2026-02-06 | 525.00 | 525.00 | 500.00 | 520.00 | 520.00 | 20,002 |
| 2026-02-05 | 521.00 | 534.00 | 514.00 | 525.00 | 525.00 | 1,529 |
| 2026-02-04 | 526.00 | 526.00 | 521.00 | 521.00 | 521.00 | 136 |
| 2026-02-03 | 529.00 | 535.00 | 526.00 | 526.00 | 526.00 | 1,687 |
| 2026-02-02 | 526.00 | 529.00 | 515.10 | 529.00 | 529.00 | 1,664 |
| 2026-01-30 | 540.00 | 540.10 | 526.00 | 526.00 | 526.00 | 1,365 |
| 2026-01-29 | 540.00 | 548.00 | 531.00 | 540.00 | 540.00 | 471 |
| 2026-01-28 | 530.00 | 541.00 | 530.00 | 540.00 | 540.00 | 340 |
| 2026-01-27 | 520.00 | 533.00 | 520.00 | 530.00 | 530.00 | 18,292 |
| 2026-01-26 | 537.00 | 537.00 | 520.00 | 520.00 | 520.00 | 12,537 |
| 2026-01-23 | 549.80 | 554.00 | 530.20 | 537.00 | 537.00 | 5,128 |
| 2026-01-22 | 530.00 | 549.80 | 530.00 | 549.80 | 549.80 | 291 |
| 2026-01-21 | 539.90 | 550.00 | 530.00 | 530.00 | 530.00 | 1,826 |
| 2026-01-20 | 560.00 | 560.00 | 539.90 | 539.90 | 539.90 | 4,596 |
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.