HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 565.00 | 588.80 | 565.00 | 574.50 | 574.50 | 1,474 |
| 2025-04-23 | 569.90 | 590.00 | 565.00 | 565.00 | 565.00 | 6,225 |
| 2025-04-22 | 595.00 | 598.50 | 569.90 | 569.90 | 569.90 | 23,934 |
| 2025-04-21 | 585.00 | 599.00 | 585.00 | 595.00 | 595.00 | 108 |
| 2025-04-18 | 589.00 | 595.00 | 585.00 | 585.00 | 585.00 | 4,955 |
| 2025-04-17 | 595.00 | 595.00 | 585.00 | 589.00 | 589.00 | 486 |
| 2025-04-16 | 587.00 | 600.10 | 587.00 | 595.00 | 595.00 | 4,627 |
| 2025-04-15 | 586.90 | 590.00 | 575.00 | 587.00 | 587.00 | 3,974 |
| 2025-04-14 | 570.00 | 588.70 | 570.00 | 586.90 | 586.90 | 2,591 |
| 2025-04-11 | 569.00 | 589.90 | 555.00 | 570.00 | 570.00 | 1,119 |
| 2025-04-10 | 548.90 | 580.00 | 548.90 | 569.00 | 569.00 | 6,537 |
| 2025-04-09 | 565.00 | 579.00 | 535.00 | 548.90 | 548.90 | 1,680 |
| 2025-04-08 | 561.00 | 581.00 | 550.00 | 565.00 | 565.00 | 4,609 |
| 2025-04-07 | 595.00 | 595.00 | 561.00 | 561.00 | 561.00 | 5,853 |
| 2025-04-04 | 599.00 | 608.00 | 585.00 | 595.00 | 595.00 | 4,079 |
| 2025-04-03 | 615.00 | 615.00 | 585.00 | 599.00 | 599.00 | 3,899 |
| 2025-04-02 | 620.00 | 620.00 | 600.00 | 615.00 | 615.00 | 8,407 |
| 2025-03-28 | 625.00 | 625.00 | 602.50 | 620.00 | 620.00 | 14,897 |
| 2025-03-27 | 606.10 | 625.00 | 600.00 | 625.00 | 625.00 | 4,757 |
| 2025-03-26 | 617.00 | 619.00 | 605.00 | 606.10 | 606.10 | 16,676 |
| 2025-03-25 | 617.00 | 619.50 | 616.50 | 617.00 | 617.00 | 301 |
| 2025-03-24 | 615.00 | 620.00 | 612.00 | 617.00 | 617.00 | 2,446 |
| 2025-03-21 | 616.10 | 624.50 | 613.00 | 615.00 | 615.00 | 35,415 |
| 2025-03-20 | 624.40 | 624.40 | 614.10 | 616.10 | 616.10 | 1,884 |
| 2025-03-19 | 613.00 | 625.00 | 613.00 | 624.40 | 624.40 | 642 |
| 2025-03-18 | 618.00 | 620.00 | 610.10 | 613.00 | 613.00 | 296 |
| 2025-03-17 | 625.00 | 625.00 | 618.00 | 618.00 | 618.00 | 641 |
| 2025-03-14 | 608.10 | 625.00 | 605.00 | 625.00 | 625.00 | 10,468 |
| 2025-03-13 | 609.90 | 609.90 | 605.00 | 608.10 | 608.10 | 1,206 |
| 2025-03-12 | 606.20 | 614.00 | 605.10 | 609.90 | 609.90 | 3,799 |
| 2025-03-11 | 619.90 | 619.90 | 606.00 | 606.20 | 606.20 | 11,459 |
| 2025-03-10 | 600.00 | 620.00 | 600.00 | 619.90 | 619.90 | 630 |
| 2025-03-07 | 625.00 | 629.00 | 600.00 | 600.00 | 600.00 | 20,571 |
| 2025-03-06 | 620.00 | 629.90 | 614.00 | 625.00 | 625.00 | 53 |
| 2025-03-05 | 620.00 | 634.00 | 620.00 | 620.00 | 620.00 | 724 |
| 2025-03-04 | 624.00 | 635.00 | 620.00 | 620.00 | 620.00 | 957 |
| 2025-03-03 | 634.80 | 634.80 | 624.00 | 624.00 | 624.00 | 1,570 |
| 2025-02-28 | 625.00 | 640.00 | 603.00 | 634.80 | 634.80 | 9,592 |
| 2025-02-27 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | 1,443 |
| 2025-02-26 | 648.00 | 648.00 | 636.00 | 640.00 | 640.00 | 6,167 |
| 2025-02-25 | 625.00 | 648.00 | 625.00 | 648.00 | 648.00 | 4,425 |
| 2025-02-24 | 601.00 | 625.00 | 601.00 | 625.00 | 625.00 | 1,734 |
| 2025-02-21 | 645.00 | 668.00 | 601.00 | 601.00 | 601.00 | 17,283 |
| 2025-02-20 | 654.90 | 654.90 | 638.00 | 645.00 | 645.00 | 6,959 |
| 2025-02-19 | 648.50 | 655.00 | 645.70 | 654.90 | 654.90 | 2,369 |
| 2025-02-18 | 650.00 | 650.00 | 648.00 | 648.50 | 648.50 | 3,416 |
| 2025-02-17 | 650.00 | 655.00 | 647.10 | 650.00 | 650.00 | 4,425 |
| 2025-02-14 | 656.80 | 656.90 | 647.30 | 650.00 | 650.00 | 7,979 |
| 2025-02-13 | 657.00 | 660.00 | 650.00 | 656.80 | 656.80 | 7,030 |
| 2025-02-12 | 650.10 | 660.00 | 640.10 | 657.00 | 657.00 | 1,283 |
| 2025-02-11 | 657.00 | 670.00 | 650.10 | 650.10 | 650.10 | 3,088 |
| 2025-02-10 | 663.00 | 674.00 | 657.00 | 657.00 | 657.00 | 10,600 |
| 2025-02-07 | 666.00 | 677.00 | 660.00 | 663.00 | 663.00 | 8,888 |
| 2025-02-06 | 655.50 | 666.00 | 655.50 | 666.00 | 666.00 | 3,762 |
| 2025-02-05 | 655.00 | 669.90 | 655.00 | 655.50 | 655.50 | 5,289 |
| 2025-02-04 | 660.00 | 678.00 | 655.00 | 655.00 | 655.00 | 8,747 |
| 2025-02-03 | 679.00 | 683.00 | 660.00 | 660.00 | 660.00 | 6,248 |
| 2025-01-31 | 691.00 | 695.00 | 679.00 | 679.00 | 679.00 | 963 |
| 2025-01-30 | 674.00 | 695.00 | 674.00 | 691.00 | 691.00 | 15,905 |
| 2025-01-29 | 660.00 | 680.00 | 660.00 | 674.00 | 674.00 | 5,813 |
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.