HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-21 | 514.90 | 538.90 | 514.90 | 520.10 | 520.10 | 13,460 |
| 2025-10-20 | 510.20 | 519.00 | 510.20 | 514.90 | 514.90 | 21,766 |
| 2025-10-17 | 509.00 | 517.00 | 508.10 | 510.20 | 510.20 | 1,150 |
| 2025-10-16 | 507.00 | 510.00 | 507.00 | 509.00 | 509.00 | 9,577 |
| 2025-10-15 | 507.00 | 509.70 | 505.00 | 507.00 | 507.00 | 11,835 |
| 2025-10-14 | 515.00 | 515.00 | 506.10 | 507.00 | 507.00 | 15,251 |
| 2025-10-13 | 510.00 | 518.00 | 505.00 | 515.00 | 515.00 | 19,786 |
| 2025-10-10 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 22,894 |
| 2025-10-09 | 510.00 | 519.00 | 500.00 | 500.00 | 500.00 | 4,621 |
| 2025-10-08 | 510.00 | 520.00 | 510.00 | 510.00 | 510.00 | 2,288 |
| 2025-10-07 | 490.30 | 515.00 | 490.30 | 510.00 | 510.00 | 65,251 |
| 2025-10-06 | 490.00 | 514.00 | 490.00 | 490.30 | 490.30 | 20,861 |
| 2025-10-03 | 505.00 | 530.00 | 490.00 | 490.00 | 490.00 | 20,214 |
| 2025-10-02 | 490.00 | 509.50 | 480.00 | 505.00 | 505.00 | 2,540 |
| 2025-10-01 | 500.00 | 510.00 | 490.00 | 490.00 | 490.00 | 2,792 |
| 2025-09-30 | 500.00 | 520.00 | 498.00 | 500.00 | 500.00 | 43,990 |
| 2025-09-29 | 515.00 | 530.00 | 500.00 | 500.00 | 500.00 | 35,162 |
| 2025-09-26 | 530.00 | 540.00 | 515.00 | 515.00 | 515.00 | 59,469 |
| 2025-09-25 | 508.70 | 557.00 | 508.70 | 530.00 | 530.00 | 16,309 |
| 2025-09-24 | 565.20 | 565.20 | 508.70 | 508.70 | 508.70 | 83,384 |
| 2025-09-23 | 577.00 | 584.00 | 565.20 | 565.20 | 565.20 | 4,602 |
| 2025-09-22 | 565.00 | 589.90 | 560.30 | 577.00 | 577.00 | 10,666 |
| 2025-09-19 | 560.00 | 569.00 | 560.00 | 565.00 | 565.00 | 6,208 |
| 2025-09-18 | 567.10 | 567.10 | 560.00 | 560.00 | 560.00 | 1,163 |
| 2025-09-17 | 570.00 | 570.00 | 565.00 | 567.10 | 567.10 | 227 |
| 2025-09-16 | 560.00 | 570.00 | 560.00 | 570.00 | 570.00 | 192 |
| 2025-09-15 | 570.50 | 573.00 | 560.00 | 560.00 | 560.00 | 2,024 |
| 2025-09-12 | 570.00 | 579.00 | 570.00 | 570.50 | 570.50 | 1,269 |
| 2025-09-11 | 567.00 | 578.00 | 567.00 | 570.00 | 570.00 | 2,115 |
| 2025-09-10 | 566.00 | 579.00 | 566.00 | 567.00 | 567.00 | 1,503 |
| 2025-09-09 | 580.00 | 584.40 | 566.00 | 566.00 | 566.00 | 949 |
| 2025-09-08 | 575.00 | 584.90 | 575.00 | 580.00 | 580.00 | 635 |
| 2025-09-04 | 579.90 | 583.00 | 575.00 | 575.00 | 575.00 | 3,177 |
| 2025-09-03 | 585.00 | 588.00 | 579.90 | 579.90 | 579.90 | 5,324 |
| 2025-09-02 | 585.00 | 589.00 | 583.10 | 585.00 | 585.00 | 1,019 |
| 2025-09-01 | 585.00 | 590.00 | 580.10 | 585.00 | 585.00 | 3,182 |
| 2025-08-29 | 593.00 | 595.00 | 585.00 | 585.00 | 585.00 | 10,461 |
| 2025-08-28 | 589.00 | 593.00 | 589.00 | 593.00 | 593.00 | 3,043 |
| 2025-08-27 | 585.00 | 593.00 | 585.00 | 589.00 | 589.00 | 9,782 |
| 2025-08-26 | 591.00 | 594.90 | 585.00 | 585.00 | 585.00 | 4,133 |
| 2025-08-25 | 590.10 | 595.00 | 590.00 | 591.00 | 591.00 | 2,297 |
| 2025-08-22 | 589.30 | 596.90 | 589.30 | 590.10 | 590.10 | 3,185 |
| 2025-08-19 | 590.00 | 590.00 | 580.00 | 589.30 | 589.30 | 3,354 |
| 2025-08-18 | 589.90 | 597.00 | 589.90 | 590.00 | 590.00 | 406 |
| 2025-08-15 | 590.20 | 595.00 | 589.10 | 589.90 | 589.90 | 7,655 |
| 2025-08-13 | 589.00 | 600.00 | 589.00 | 590.20 | 590.20 | 8,419 |
| 2025-08-12 | 588.20 | 595.00 | 588.20 | 589.00 | 589.00 | 982 |
| 2025-08-11 | 590.00 | 590.00 | 588.00 | 588.20 | 588.20 | 1,020 |
| 2025-08-08 | 590.40 | 595.00 | 588.10 | 590.00 | 590.00 | 9,697 |
| 2025-08-07 | 589.90 | 591.90 | 589.60 | 590.40 | 590.40 | 3,610 |
| 2025-08-06 | 597.50 | 597.50 | 589.90 | 589.90 | 589.90 | 2,124 |
| 2025-08-05 | 599.50 | 599.50 | 588.00 | 597.50 | 597.50 | 23,918 |
| 2025-08-04 | 590.00 | 599.50 | 585.10 | 599.50 | 599.50 | 4,291 |
| 2025-08-01 | 588.10 | 595.00 | 588.00 | 590.00 | 590.00 | 12,637 |
| 2025-07-31 | 588.00 | 600.00 | 588.00 | 588.10 | 588.10 | 40,056 |
| 2025-07-29 | 596.00 | 600.00 | 588.00 | 588.00 | 588.00 | 14,943 |
| 2025-07-28 | 598.90 | 599.00 | 591.10 | 596.00 | 596.00 | 1,086 |
| 2025-07-25 | 598.00 | 600.00 | 590.00 | 598.90 | 598.90 | 3,481 |
| 2025-07-24 | 587.00 | 600.00 | 585.50 | 598.00 | 598.00 | 1,180 |
| 2025-07-23 | 590.00 | 595.00 | 587.00 | 587.00 | 587.00 | 525 |
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.