Hightech Payment Systems S.A. (CBSE:HPS)
Morocco · Delayed Price · Currency is MAD 517.50
+8.00 (1.57%)
At close: Mar 18, 2026
Hightech Payment Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 509.00 | 517.50 | 509.00 | 517.50 | 517.50 | 1.57% | 22,107 |
| Mar 17, 2026 | 509.90 | 509.90 | 500.00 | 509.50 | 509.50 | 1.90% | 1,791 |
| Mar 16, 2026 | 519.00 | 519.00 | 500.00 | 500.00 | 500.00 | - | 10,108 |
| Mar 13, 2026 | 516.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 2,406 |
| Mar 12, 2026 | 518.00 | 519.00 | 515.00 | 515.00 | 515.00 | -0.58% | 312 |
| Mar 11, 2026 | 518.00 | 518.00 | 516.00 | 518.00 | 518.00 | 0.02% | 170 |
| Mar 10, 2026 | 520.00 | 520.00 | 511.00 | 517.90 | 517.90 | 3.58% | 3,783 |
| Mar 9, 2026 | 496.00 | 510.00 | 496.00 | 500.00 | 500.00 | -3.85% | 16,268 |
| Mar 6, 2026 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 12,048 |
| Mar 5, 2026 | 510.00 | 529.90 | 509.00 | 520.00 | 520.00 | 2.16% | 44,627 |
| Mar 4, 2026 | 481.00 | 510.00 | 481.00 | 509.00 | 509.00 | 4.95% | 1,255 |
| Mar 3, 2026 | 491.00 | 505.00 | 485.00 | 485.00 | 485.00 | -4.90% | 2,061 |
| Mar 2, 2026 | 500.00 | 511.00 | 500.00 | 510.00 | 510.00 | -2.86% | 6,491 |
| Feb 27, 2026 | 524.90 | 534.00 | 524.80 | 525.00 | 525.00 | 0.96% | 19,156 |
| Feb 26, 2026 | 520.00 | 523.00 | 520.00 | 520.00 | 520.00 | 0.58% | 6,856 |
| Feb 25, 2026 | 530.00 | 530.00 | 517.00 | 517.00 | 517.00 | -1.51% | 50,301 |
| Feb 24, 2026 | 535.00 | 535.00 | 522.00 | 524.90 | 524.90 | -0.02% | 30,736 |
| Feb 23, 2026 | 525.00 | 533.00 | 525.00 | 525.00 | 525.00 | -2.05% | 571 |
| Feb 20, 2026 | 525.00 | 537.00 | 525.00 | 536.00 | 536.00 | 1.90% | 400 |
| Feb 19, 2026 | 528.00 | 537.90 | 526.00 | 526.00 | 526.00 | -0.75% | 226 |
| Feb 18, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 162 |
| Feb 17, 2026 | 537.00 | 538.00 | 534.00 | 535.00 | 535.00 | 0.94% | 401 |
| Feb 16, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.76% | 20,204 |
| Feb 13, 2026 | 525.00 | 530.00 | 525.00 | 526.00 | 526.00 | 1.15% | 2,578 |
| Feb 12, 2026 | 517.00 | 520.00 | 510.00 | 520.00 | 520.00 | -1.70% | 2,148 |
| Feb 11, 2026 | 530.00 | 530.00 | 529.00 | 529.00 | 529.00 | 1.73% | 50 |
| Feb 10, 2026 | 513.00 | 529.90 | 513.00 | 520.00 | 520.00 | -0.02% | 634 |
| Feb 9, 2026 | 520.00 | 530.00 | 520.00 | 520.10 | 520.10 | 0.02% | 309 |
| Feb 6, 2026 | 515.00 | 520.00 | 500.00 | 520.00 | 520.00 | -0.95% | 20,002 |
| Feb 5, 2026 | 525.00 | 534.00 | 514.00 | 525.00 | 525.00 | 0.77% | 1,529 |
| Feb 4, 2026 | 526.00 | 526.00 | 521.00 | 521.00 | 521.00 | -0.95% | 136 |
| Feb 3, 2026 | 526.00 | 535.00 | 526.00 | 526.00 | 526.00 | -0.57% | 1,687 |
| Feb 2, 2026 | 526.10 | 529.00 | 515.10 | 529.00 | 529.00 | 0.57% | 1,664 |
| Jan 30, 2026 | 540.00 | 540.10 | 526.00 | 526.00 | 526.00 | -2.59% | 1,365 |
| Jan 29, 2026 | 545.00 | 548.00 | 531.00 | 540.00 | 540.00 | - | 471 |
| Jan 28, 2026 | 534.10 | 541.00 | 534.00 | 540.00 | 540.00 | 1.89% | 340 |
| Jan 27, 2026 | 524.00 | 533.00 | 524.00 | 530.00 | 530.00 | 1.92% | 18,292 |
| Jan 26, 2026 | 533.00 | 535.00 | 520.00 | 520.00 | 520.00 | -3.17% | 12,537 |
| Jan 23, 2026 | 538.00 | 554.00 | 530.20 | 537.00 | 537.00 | -2.33% | 5,128 |
| Jan 22, 2026 | 534.00 | 549.80 | 534.00 | 549.80 | 549.80 | 3.74% | 291 |
| Jan 21, 2026 | 549.90 | 550.00 | 530.00 | 530.00 | 530.00 | -1.83% | 1,826 |
| Jan 20, 2026 | 551.00 | 558.00 | 539.90 | 539.90 | 539.90 | -3.59% | 4,596 |
| Jan 19, 2026 | 573.00 | 573.00 | 560.00 | 560.00 | 560.00 | -1.06% | 1,413 |
| Jan 16, 2026 | 582.00 | 582.00 | 566.00 | 566.00 | 566.00 | -2.41% | 539 |
| Jan 15, 2026 | 573.00 | 585.00 | 561.00 | 580.00 | 580.00 | -0.85% | 1,708 |
| Jan 13, 2026 | 578.00 | 585.00 | 575.00 | 585.00 | 585.00 | 0.86% | 993 |
| Jan 12, 2026 | 588.00 | 588.00 | 580.00 | 580.00 | 580.00 | -0.17% | 3,125 |
| Jan 9, 2026 | 579.00 | 585.00 | 575.00 | 581.00 | 581.00 | 0.35% | 22,676 |
| Jan 8, 2026 | 584.80 | 585.00 | 575.10 | 579.00 | 579.00 | -0.67% | 3,151 |
| Jan 7, 2026 | 575.00 | 586.90 | 575.00 | 582.90 | 582.90 | 0.50% | 33,312 |