Hightech Payment Systems S.A. (CBSE:HPS)
Morocco · Delayed Price · Currency is MAD 514.90
+4.70 (0.92%)
At close: Oct 20, 2025
Hightech Payment Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 519.00 | 519.00 | 511.00 | 514.90 | 514.90 | 0.92% | 21,766 |
| Oct 17, 2025 | 517.00 | 517.00 | 508.10 | 510.20 | 510.20 | 0.24% | 1,150 |
| Oct 16, 2025 | 507.00 | 510.00 | 507.00 | 509.00 | 509.00 | 0.39% | 9,577 |
| Oct 15, 2025 | 509.00 | 509.70 | 505.00 | 507.00 | 507.00 | - | 11,835 |
| Oct 14, 2025 | 515.00 | 515.00 | 506.10 | 507.00 | 507.00 | -1.55% | 15,251 |
| Oct 13, 2025 | 505.00 | 518.00 | 505.00 | 515.00 | 515.00 | 0.98% | 19,786 |
| Oct 10, 2025 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.00% | 22,894 |
| Oct 9, 2025 | 510.00 | 519.00 | 500.00 | 500.00 | 500.00 | -1.96% | 4,621 |
| Oct 8, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | - | 2,288 |
| Oct 7, 2025 | 509.80 | 515.00 | 503.90 | 510.00 | 510.00 | 4.02% | 65,251 |
| Oct 6, 2025 | 499.00 | 514.00 | 490.30 | 490.30 | 490.30 | 0.06% | 20,861 |
| Oct 3, 2025 | 510.00 | 530.00 | 490.00 | 490.00 | 490.00 | -2.97% | 20,214 |
| Oct 2, 2025 | 490.00 | 509.50 | 480.00 | 505.00 | 505.00 | 3.06% | 2,540 |
| Oct 1, 2025 | 502.00 | 510.00 | 490.00 | 490.00 | 490.00 | -2.00% | 2,792 |
| Sep 30, 2025 | 507.50 | 520.00 | 498.00 | 500.00 | 500.00 | - | 43,990 |
| Sep 29, 2025 | 517.00 | 530.00 | 500.00 | 500.00 | 500.00 | -2.91% | 35,162 |
| Sep 26, 2025 | 535.00 | 540.00 | 515.00 | 515.00 | 515.00 | -2.83% | 59,469 |
| Sep 25, 2025 | 547.00 | 557.00 | 530.00 | 530.00 | 530.00 | 4.19% | 16,309 |
| Sep 24, 2025 | 508.70 | 508.70 | 508.70 | 508.70 | 508.70 | -10.00% | 83,384 |
| Sep 23, 2025 | 583.00 | 584.00 | 565.20 | 565.20 | 565.20 | -2.05% | 4,602 |
| Sep 22, 2025 | 569.00 | 589.90 | 560.30 | 577.00 | 577.00 | 2.12% | 10,666 |
| Sep 19, 2025 | 560.50 | 569.00 | 560.50 | 565.00 | 565.00 | 0.89% | 6,208 |
| Sep 18, 2025 | 567.20 | 569.00 | 560.00 | 560.00 | 560.00 | -1.25% | 1,163 |
| Sep 17, 2025 | 565.00 | 570.00 | 565.00 | 567.10 | 567.10 | -0.51% | 227 |
| Sep 16, 2025 | 562.00 | 570.00 | 562.00 | 570.00 | 570.00 | 1.79% | 192 |
| Sep 15, 2025 | 573.00 | 573.00 | 560.00 | 560.00 | 560.00 | -1.84% | 2,024 |
| Sep 12, 2025 | 571.00 | 579.00 | 570.50 | 570.50 | 570.50 | 0.09% | 1,269 |
| Sep 11, 2025 | 572.00 | 578.00 | 570.00 | 570.00 | 570.00 | 0.53% | 2,115 |
| Sep 10, 2025 | 579.00 | 579.00 | 567.00 | 567.00 | 567.00 | 0.18% | 1,503 |
| Sep 9, 2025 | 584.40 | 584.40 | 566.00 | 566.00 | 566.00 | -2.41% | 949 |
| Sep 8, 2025 | 584.90 | 584.90 | 580.00 | 580.00 | 580.00 | 0.87% | 635 |
| Sep 4, 2025 | 580.00 | 583.00 | 575.00 | 575.00 | 575.00 | -0.84% | 3,177 |
| Sep 3, 2025 | 583.10 | 588.00 | 579.90 | 579.90 | 579.90 | -0.87% | 5,324 |
| Sep 2, 2025 | 585.00 | 589.00 | 583.10 | 585.00 | 585.00 | - | 1,019 |
| Sep 1, 2025 | 590.00 | 590.00 | 580.10 | 585.00 | 585.00 | - | 3,182 |
| Aug 29, 2025 | 591.00 | 595.00 | 585.00 | 585.00 | 585.00 | -1.35% | 10,461 |
| Aug 28, 2025 | 593.00 | 593.00 | 589.00 | 593.00 | 593.00 | 0.68% | 3,043 |
| Aug 27, 2025 | 590.00 | 593.00 | 585.00 | 589.00 | 589.00 | 0.68% | 9,782 |
| Aug 26, 2025 | 594.90 | 594.90 | 585.00 | 585.00 | 585.00 | -1.02% | 4,133 |
| Aug 25, 2025 | 595.00 | 595.00 | 590.00 | 591.00 | 591.00 | 0.15% | 2,297 |
| Aug 22, 2025 | 591.00 | 596.90 | 590.00 | 590.10 | 590.10 | 0.14% | 3,185 |
| Aug 19, 2025 | 590.00 | 590.00 | 580.00 | 589.30 | 589.30 | -0.12% | 3,354 |
| Aug 18, 2025 | 597.00 | 597.00 | 590.00 | 590.00 | 590.00 | 0.02% | 406 |
| Aug 15, 2025 | 590.20 | 595.00 | 589.10 | 589.90 | 589.90 | -0.05% | 7,655 |
| Aug 13, 2025 | 594.90 | 600.00 | 590.20 | 590.20 | 590.20 | 0.20% | 8,419 |
| Aug 12, 2025 | 595.00 | 595.00 | 589.00 | 589.00 | 589.00 | 0.14% | 982 |
| Aug 11, 2025 | 590.00 | 590.00 | 588.00 | 588.20 | 588.20 | -0.31% | 1,020 |
| Aug 8, 2025 | 591.50 | 595.00 | 588.10 | 590.00 | 590.00 | -0.07% | 9,697 |
| Aug 7, 2025 | 590.00 | 591.90 | 589.60 | 590.40 | 590.40 | 0.08% | 3,610 |
| Aug 6, 2025 | 595.00 | 597.00 | 589.90 | 589.90 | 589.90 | -1.27% | 2,124 |