HIGHTECH PAYMENT SYSTEMS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 566.50 | 570.00 | 566.00 | 566.50 | 566.50 | 38,334 |
| 2024-10-30 | 566.00 | 571.90 | 566.00 | 566.50 | 566.50 | 3,481 |
| 2024-10-29 | 570.00 | 574.70 | 565.10 | 566.00 | 566.00 | 20,930 |
| 2024-10-28 | 571.00 | 572.00 | 570.00 | 570.00 | 570.00 | 11,999 |
| 2024-10-25 | 578.40 | 578.40 | 570.00 | 571.00 | 571.00 | 533 |
| 2024-10-24 | 579.00 | 579.00 | 577.00 | 578.40 | 578.40 | 85 |
| 2024-10-23 | 579.00 | 579.00 | 570.10 | 579.00 | 579.00 | 179 |
| 2024-10-22 | 575.00 | 582.00 | 570.00 | 579.00 | 579.00 | 1,038 |
| 2024-10-21 | 585.00 | 585.00 | 570.00 | 575.00 | 575.00 | 185 |
| 2024-10-18 | 585.00 | 585.00 | 583.10 | 585.00 | 585.00 | 2,021 |
| 2024-10-17 | 575.00 | 585.00 | 575.00 | 585.00 | 585.00 | 15,698 |
| 2024-10-16 | 572.00 | 579.90 | 570.00 | 575.00 | 575.00 | 3,957 |
| 2024-10-15 | 572.00 | 572.00 | 565.00 | 572.00 | 572.00 | 4,696 |
| 2024-10-14 | 576.10 | 585.00 | 572.00 | 572.00 | 572.00 | 3,452 |
| 2024-10-11 | 583.00 | 583.50 | 576.00 | 576.10 | 576.10 | 828 |
| 2024-10-10 | 575.20 | 583.00 | 575.20 | 583.00 | 583.00 | 5,495 |
| 2024-10-09 | 583.00 | 585.00 | 575.00 | 575.20 | 575.20 | 11,302 |
| 2024-10-08 | 590.00 | 590.00 | 570.00 | 583.00 | 583.00 | 8,926 |
| 2024-10-07 | 590.00 | 594.70 | 575.00 | 590.00 | 590.00 | 4,701 |
| 2024-10-04 | 575.00 | 593.00 | 572.00 | 590.00 | 590.00 | 8,287 |
| 2024-10-03 | 565.00 | 579.00 | 560.00 | 575.00 | 575.00 | 27,831 |
| 2024-10-02 | 560.00 | 575.00 | 550.00 | 565.00 | 565.00 | 37,882 |
| 2024-10-01 | 546.10 | 570.00 | 535.10 | 560.00 | 560.00 | 11,937 |
| 2024-09-30 | 585.00 | 585.00 | 545.50 | 546.10 | 546.10 | 15,980 |
| 2024-09-27 | 577.00 | 585.00 | 560.00 | 585.00 | 585.00 | 13,056 |
| 2024-09-26 | 579.00 | 579.00 | 569.00 | 577.00 | 577.00 | 11,813 |
| 2024-09-25 | 576.00 | 579.00 | 569.00 | 579.00 | 579.00 | 20,500 |
| 2024-09-24 | 576.00 | 579.00 | 570.00 | 576.00 | 576.00 | 1,259 |
| 2024-09-23 | 573.10 | 577.00 | 571.10 | 576.00 | 576.00 | 213 |
| 2024-09-20 | 571.00 | 583.00 | 571.00 | 573.10 | 573.10 | 37,410 |
| 2024-09-19 | 574.00 | 578.00 | 571.00 | 571.00 | 571.00 | 2,798 |
| 2024-09-18 | 579.00 | 580.00 | 574.00 | 574.00 | 574.00 | 1,416 |
| 2024-09-13 | 577.10 | 579.00 | 576.00 | 579.00 | 579.00 | 3,712 |
| 2024-09-12 | 580.00 | 580.00 | 576.00 | 577.10 | 577.10 | 1,799 |
| 2024-09-11 | 581.00 | 582.00 | 576.10 | 580.00 | 580.00 | 343 |
| 2024-09-10 | 582.00 | 585.00 | 579.00 | 581.00 | 581.00 | 678 |
| 2024-09-09 | 579.00 | 584.50 | 576.10 | 582.00 | 582.00 | 9,232 |
| 2024-09-06 | 580.00 | 584.90 | 579.00 | 579.00 | 579.00 | 2,693 |
| 2024-09-05 | 580.00 | 585.00 | 575.00 | 580.00 | 580.00 | 6,947 |
| 2024-09-04 | 585.00 | 586.00 | 579.00 | 580.00 | 580.00 | 2,418 |
| 2024-09-03 | 580.10 | 588.00 | 568.00 | 585.00 | 585.00 | 15,650 |
| 2024-09-02 | 571.10 | 590.00 | 571.10 | 580.10 | 580.10 | 15,248 |
| 2024-08-30 | 585.00 | 585.00 | 565.00 | 571.10 | 571.10 | 8,246 |
| 2024-08-29 | 580.00 | 609.00 | 580.00 | 585.00 | 585.00 | 40,139 |
| 2024-08-28 | 561.00 | 588.00 | 561.00 | 580.00 | 580.00 | 60,958 |
| 2024-08-27 | 530.00 | 578.90 | 530.00 | 561.00 | 561.00 | 24,790 |
| 2024-08-26 | 531.00 | 535.50 | 530.00 | 530.00 | 530.00 | 2,578 |
| 2024-08-23 | 536.00 | 541.00 | 531.00 | 531.00 | 531.00 | 1,610 |
| 2024-08-22 | 530.00 | 537.00 | 529.50 | 536.00 | 536.00 | 11,381 |
| 2024-08-19 | 535.00 | 539.00 | 529.00 | 530.00 | 530.00 | 1,148 |
| 2024-08-16 | 530.00 | 535.00 | 530.00 | 535.00 | 535.00 | 12,180 |
| 2024-08-15 | 529.90 | 530.00 | 520.00 | 530.00 | 530.00 | 43,652 |
| 2024-08-13 | 525.00 | 534.00 | 517.10 | 529.90 | 529.90 | 335 |
| 2024-08-12 | 519.00 | 526.00 | 515.00 | 525.00 | 525.00 | 1,037 |
| 2024-08-09 | 518.00 | 522.00 | 517.00 | 519.00 | 519.00 | 2,725 |
| 2024-08-08 | 520.00 | 520.00 | 513.00 | 518.00 | 518.00 | 92 |
| 2024-08-07 | 510.50 | 525.00 | 510.50 | 520.00 | 520.00 | 139 |
| 2024-08-06 | 505.10 | 517.00 | 503.50 | 510.50 | 510.50 | 554 |
| 2024-08-05 | 516.00 | 519.00 | 503.00 | 505.10 | 505.10 | 2,636 |
| 2024-08-02 | 520.00 | 528.90 | 516.00 | 516.00 | 516.00 | 6,259 |
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.