HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-22 | 591.00 | 591.00 | 587.00 | 590.00 | 590.00 | 1,901 |
| 2025-07-21 | 591.00 | 592.00 | 585.00 | 591.00 | 591.00 | 1,274 |
| 2025-07-18 | 590.00 | 593.50 | 580.00 | 591.00 | 591.00 | 2,443 |
| 2025-07-17 | 590.00 | 590.00 | 590.00 | 590.00 | 590.00 | 540 |
| 2025-07-16 | 592.00 | 595.00 | 578.00 | 590.00 | 590.00 | 7,032 |
| 2025-07-15 | 602.00 | 607.00 | 591.00 | 592.00 | 592.00 | 3,141 |
| 2025-07-14 | 605.00 | 607.00 | 602.00 | 602.00 | 602.00 | 924 |
| 2025-07-11 | 593.00 | 605.00 | 591.50 | 605.00 | 605.00 | 8,570 |
| 2025-07-10 | 608.00 | 608.00 | 593.00 | 593.00 | 593.00 | 430 |
| 2025-07-09 | 600.00 | 608.00 | 590.00 | 608.00 | 608.00 | 3,153 |
| 2025-07-08 | 603.00 | 603.00 | 585.00 | 600.00 | 600.00 | 2,071 |
| 2025-07-07 | 600.00 | 604.00 | 598.00 | 603.00 | 603.00 | 3,262 |
| 2025-07-04 | 589.50 | 600.00 | 577.00 | 600.00 | 600.00 | 15,222 |
| 2025-07-03 | 583.90 | 589.50 | 576.00 | 589.50 | 589.50 | 3,798 |
| 2025-07-02 | 580.00 | 584.70 | 575.00 | 583.90 | 583.90 | 3,717 |
| 2025-07-01 | 580.00 | 581.00 | 570.00 | 580.00 | 580.00 | 3,075 |
| 2025-06-30 | 585.00 | 589.00 | 570.00 | 580.00 | 580.00 | 9,555 |
| 2025-06-26 | 585.00 | 589.90 | 580.00 | 585.00 | 585.00 | 3,333 |
| 2025-06-25 | 572.00 | 593.90 | 572.00 | 585.00 | 585.00 | 24,519 |
| 2025-06-24 | 550.00 | 575.00 | 550.00 | 572.00 | 572.00 | 16,292 |
| 2025-06-23 | 553.10 | 553.10 | 545.10 | 550.00 | 550.00 | 1,607 |
| 2025-06-20 | 550.00 | 562.90 | 550.00 | 553.10 | 553.10 | 724 |
| 2025-06-19 | 560.00 | 563.90 | 543.20 | 550.00 | 550.00 | 4,558 |
| 2025-06-18 | 568.00 | 575.00 | 555.00 | 560.00 | 560.00 | 17,233 |
| 2025-06-17 | 559.90 | 572.00 | 556.00 | 568.00 | 568.00 | 2,297 |
| 2025-06-16 | 565.00 | 565.00 | 550.00 | 559.90 | 559.90 | 10,891 |
| 2025-06-13 | 580.00 | 580.00 | 565.00 | 565.00 | 565.00 | 4,328 |
| 2025-06-12 | 579.90 | 585.00 | 566.00 | 580.00 | 580.00 | 4,394 |
| 2025-06-11 | 580.00 | 585.00 | 579.90 | 579.90 | 579.90 | 1,032 |
| 2025-06-10 | 571.00 | 585.00 | 570.00 | 580.00 | 580.00 | 4,332 |
| 2025-06-06 | 568.00 | 580.00 | 568.00 | 571.00 | 571.00 | 34,135 |
| 2025-06-05 | 559.00 | 568.00 | 555.00 | 568.00 | 568.00 | 14,173 |
| 2025-06-04 | 550.00 | 567.90 | 550.00 | 559.00 | 559.00 | 9,456 |
| 2025-06-03 | 566.00 | 568.00 | 550.00 | 550.00 | 550.00 | 9,579 |
| 2025-06-02 | 550.00 | 570.00 | 550.00 | 566.00 | 566.00 | 619 |
| 2025-05-30 | 550.00 | 560.00 | 550.00 | 550.00 | 550.00 | 52,763 |
| 2025-05-29 | 564.00 | 576.00 | 550.00 | 550.00 | 550.00 | 17,211 |
| 2025-05-28 | 549.00 | 575.00 | 549.00 | 564.00 | 564.00 | 13,195 |
| 2025-05-27 | 549.50 | 550.00 | 540.00 | 549.00 | 549.00 | 4,878 |
| 2025-05-26 | 550.00 | 550.00 | 541.00 | 549.50 | 549.50 | 354 |
| 2025-05-23 | 550.00 | 565.00 | 545.00 | 550.00 | 550.00 | 7,757 |
| 2025-05-22 | 540.00 | 555.00 | 540.00 | 550.00 | 550.00 | 1,028 |
| 2025-05-21 | 550.00 | 560.00 | 540.00 | 540.00 | 540.00 | 6,264 |
| 2025-05-20 | 556.10 | 563.00 | 546.00 | 550.00 | 550.00 | 4,649 |
| 2025-05-19 | 560.00 | 567.50 | 551.00 | 556.10 | 556.10 | 1,026 |
| 2025-05-16 | 567.00 | 574.80 | 560.00 | 560.00 | 560.00 | 3,123 |
| 2025-05-15 | 570.00 | 580.00 | 567.00 | 567.00 | 567.00 | 6,126 |
| 2025-05-14 | 569.50 | 580.00 | 567.00 | 570.00 | 570.00 | 36,948 |
| 2025-05-13 | 567.90 | 580.00 | 566.00 | 569.50 | 569.50 | 42,125 |
| 2025-05-12 | 567.00 | 570.00 | 565.00 | 567.90 | 567.90 | 2,651 |
| 2025-05-09 | 567.00 | 570.00 | 561.10 | 567.00 | 567.00 | 1,013 |
| 2025-05-08 | 569.90 | 570.00 | 567.00 | 567.00 | 567.00 | 453 |
| 2025-05-07 | 570.00 | 570.00 | 568.00 | 569.90 | 569.90 | 350 |
| 2025-05-06 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 12,436 |
| 2025-05-05 | 570.00 | 575.00 | 570.00 | 570.00 | 570.00 | 1,096 |
| 2025-05-02 | 569.00 | 580.00 | 569.00 | 570.00 | 570.00 | 3,055 |
| 2025-04-30 | 560.00 | 582.00 | 560.00 | 569.00 | 569.00 | 81,894 |
| 2025-04-29 | 580.00 | 580.00 | 550.00 | 560.00 | 560.00 | 2,217 |
| 2025-04-28 | 570.00 | 591.90 | 570.00 | 580.00 | 580.00 | 279 |
| 2025-04-25 | 574.50 | 578.00 | 570.00 | 570.00 | 570.00 | 1,726 |
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.