HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 566.00 | 573.00 | 560.00 | 560.00 | 560.00 | 1,413 |
| 2026-01-16 | 580.00 | 582.00 | 566.00 | 566.00 | 566.00 | 539 |
| 2026-01-15 | 585.00 | 585.00 | 561.00 | 580.00 | 580.00 | 1,708 |
| 2026-01-13 | 580.00 | 585.00 | 575.00 | 585.00 | 585.00 | 993 |
| 2026-01-12 | 581.00 | 588.00 | 580.00 | 580.00 | 580.00 | 3,125 |
| 2026-01-09 | 579.00 | 585.00 | 575.00 | 581.00 | 581.00 | 22,676 |
| 2026-01-08 | 582.90 | 585.00 | 575.10 | 579.00 | 579.00 | 3,151 |
| 2026-01-07 | 580.00 | 586.90 | 575.00 | 582.90 | 582.90 | 33,312 |
| 2026-01-06 | 580.00 | 586.00 | 580.00 | 580.00 | 580.00 | 1,419 |
| 2026-01-05 | 565.00 | 580.00 | 565.00 | 580.00 | 580.00 | 6,498 |
| 2026-01-02 | 556.00 | 565.00 | 556.00 | 565.00 | 565.00 | 8,209 |
| 2025-12-31 | 549.00 | 556.00 | 543.00 | 556.00 | 556.00 | 5,686 |
| 2025-12-30 | 550.00 | 550.00 | 532.00 | 549.00 | 549.00 | 6,512 |
| 2025-12-29 | 550.00 | 558.90 | 545.50 | 550.00 | 550.00 | 1,879 |
| 2025-12-26 | 545.00 | 559.00 | 545.00 | 550.00 | 550.00 | 16,072 |
| 2025-12-25 | 531.00 | 559.90 | 531.00 | 545.00 | 545.00 | 532 |
| 2025-12-24 | 564.80 | 564.90 | 531.00 | 531.00 | 531.00 | 2,073 |
| 2025-12-23 | 563.00 | 565.00 | 560.00 | 564.80 | 564.80 | 379 |
| 2025-12-22 | 570.00 | 570.00 | 561.10 | 563.00 | 563.00 | 340 |
| 2025-12-19 | 561.00 | 570.00 | 560.00 | 570.00 | 570.00 | 12,707 |
| 2025-12-18 | 565.00 | 568.00 | 561.00 | 561.00 | 561.00 | 844 |
| 2025-12-17 | 565.00 | 568.00 | 560.00 | 565.00 | 565.00 | 4,811 |
| 2025-12-16 | 563.80 | 568.00 | 559.00 | 565.00 | 565.00 | 1,489 |
| 2025-12-15 | 566.00 | 570.00 | 563.60 | 563.80 | 563.80 | 1,503 |
| 2025-12-12 | 544.00 | 570.00 | 544.00 | 566.00 | 566.00 | 57,801 |
| 2025-12-11 | 550.00 | 551.00 | 544.00 | 544.00 | 544.00 | 3,310 |
| 2025-12-10 | 540.00 | 550.00 | 540.00 | 550.00 | 550.00 | 26,253 |
| 2025-12-09 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 1,315 |
| 2025-12-08 | 530.00 | 537.00 | 522.10 | 535.00 | 535.00 | 1,516 |
| 2025-12-05 | 530.00 | 534.00 | 530.00 | 530.00 | 530.00 | 815 |
| 2025-12-04 | 525.00 | 539.70 | 520.10 | 530.00 | 530.00 | 426 |
| 2025-12-03 | 525.00 | 535.00 | 521.20 | 525.00 | 525.00 | 911 |
| 2025-12-02 | 522.00 | 526.00 | 520.10 | 525.00 | 525.00 | 444 |
| 2025-12-01 | 530.00 | 533.00 | 519.00 | 522.00 | 522.00 | 564 |
| 2025-11-28 | 534.50 | 534.50 | 520.00 | 530.00 | 530.00 | 5,493 |
| 2025-11-27 | 521.00 | 534.50 | 521.00 | 534.50 | 534.50 | 9,651 |
| 2025-11-26 | 515.00 | 523.00 | 515.00 | 521.00 | 521.00 | 1,071 |
| 2025-11-25 | 512.00 | 520.00 | 512.00 | 515.00 | 515.00 | 973 |
| 2025-11-24 | 519.00 | 520.00 | 510.10 | 512.00 | 512.00 | 13,239 |
| 2025-11-21 | 513.00 | 519.00 | 510.00 | 519.00 | 519.00 | 2,764 |
| 2025-11-20 | 515.00 | 515.00 | 508.50 | 513.00 | 513.00 | 35,730 |
| 2025-11-19 | 524.90 | 524.90 | 510.50 | 515.00 | 515.00 | 14,491 |
| 2025-11-17 | 524.00 | 525.00 | 520.00 | 524.90 | 524.90 | 7,736 |
| 2025-11-14 | 524.90 | 524.90 | 516.00 | 524.00 | 524.00 | 92 |
| 2025-11-13 | 524.90 | 529.00 | 510.00 | 524.90 | 524.90 | 398 |
| 2025-11-12 | 528.00 | 540.00 | 524.90 | 524.90 | 524.90 | 10,968 |
| 2025-11-11 | 540.00 | 543.00 | 528.00 | 528.00 | 528.00 | 14,018 |
| 2025-11-10 | 545.00 | 545.00 | 533.00 | 540.00 | 540.00 | 6,286 |
| 2025-11-07 | 542.00 | 546.00 | 529.00 | 545.00 | 545.00 | 15,203 |
| 2025-11-05 | 545.00 | 545.00 | 538.00 | 542.00 | 542.00 | 418 |
| 2025-11-04 | 545.00 | 553.50 | 530.00 | 545.00 | 545.00 | 836 |
| 2025-11-03 | 545.00 | 559.70 | 545.00 | 545.00 | 545.00 | 1,000 |
| 2025-10-31 | 535.00 | 558.00 | 535.00 | 545.00 | 545.00 | 4,104 |
| 2025-10-30 | 529.00 | 537.00 | 525.00 | 535.00 | 535.00 | 5,007 |
| 2025-10-29 | 533.00 | 534.80 | 529.00 | 529.00 | 529.00 | 317 |
| 2025-10-28 | 534.90 | 534.90 | 522.60 | 533.00 | 533.00 | 1,394 |
| 2025-10-27 | 530.00 | 535.00 | 530.00 | 534.90 | 534.90 | 5,796 |
| 2025-10-24 | 531.00 | 535.00 | 530.00 | 530.00 | 530.00 | 1,842 |
| 2025-10-23 | 528.00 | 537.90 | 528.00 | 531.00 | 531.00 | 1,118 |
| 2025-10-22 | 520.10 | 534.00 | 520.10 | 528.00 | 528.00 | 10,670 |
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.