Hightech Payment Systems S.A. (CBSE:HPS)
Morocco · Delayed Price · Currency is MAD 526.00
-14.00 (-2.59%)
At close: Jan 30, 2026
Hightech Payment Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 6, 2026 | 584.00 | 586.00 | 580.00 | 580.00 | 580.00 | - | 1,419 |
| Jan 5, 2026 | 566.00 | 580.00 | 565.50 | 580.00 | 580.00 | 2.65% | 6,498 |
| Jan 2, 2026 | 556.10 | 565.00 | 556.10 | 565.00 | 565.00 | 1.62% | 8,209 |
| Dec 31, 2025 | 545.00 | 556.00 | 543.00 | 556.00 | 556.00 | 1.28% | 5,686 |
| Dec 30, 2025 | 548.90 | 549.00 | 532.00 | 549.00 | 549.00 | -0.18% | 6,512 |
| Dec 29, 2025 | 554.80 | 558.90 | 545.50 | 550.00 | 550.00 | - | 6,463 |
| Dec 26, 2025 | 549.00 | 559.00 | 549.00 | 550.00 | 550.00 | 0.92% | 16,072 |
| Dec 25, 2025 | 559.90 | 559.90 | 545.00 | 545.00 | 545.00 | 2.64% | 532 |
| Dec 24, 2025 | 564.90 | 564.90 | 531.00 | 531.00 | 531.00 | -5.98% | 2,073 |
| Dec 23, 2025 | 563.00 | 565.00 | 560.00 | 564.80 | 564.80 | 0.32% | 379 |
| Dec 22, 2025 | 561.10 | 570.00 | 561.10 | 563.00 | 563.00 | -1.23% | 340 |
| Dec 19, 2025 | 564.90 | 570.00 | 560.00 | 570.00 | 570.00 | 1.60% | 12,707 |
| Dec 18, 2025 | 565.00 | 568.00 | 561.00 | 561.00 | 561.00 | -0.71% | 844 |
| Dec 17, 2025 | 565.00 | 568.00 | 560.00 | 565.00 | 565.00 | - | 4,811 |
| Dec 16, 2025 | 566.00 | 568.00 | 559.00 | 565.00 | 565.00 | 0.21% | 1,489 |
| Dec 15, 2025 | 570.00 | 570.00 | 563.60 | 563.80 | 563.80 | -0.39% | 1,503 |
| Dec 12, 2025 | 550.00 | 570.00 | 548.00 | 566.00 | 566.00 | 4.04% | 57,801 |
| Dec 11, 2025 | 544.00 | 551.00 | 544.00 | 544.00 | 544.00 | -1.09% | 3,310 |
| Dec 10, 2025 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.85% | 26,253 |
| Dec 9, 2025 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 0.93% | 1,315 |
| Dec 8, 2025 | 522.10 | 537.00 | 522.10 | 535.00 | 535.00 | 0.94% | 1,516 |
| Dec 5, 2025 | 533.80 | 534.00 | 530.00 | 530.00 | 530.00 | - | 815 |
| Dec 4, 2025 | 535.00 | 539.70 | 520.10 | 530.00 | 530.00 | 0.95% | 426 |
| Dec 3, 2025 | 522.00 | 535.00 | 521.20 | 525.00 | 525.00 | - | 911 |
| Dec 2, 2025 | 520.10 | 526.00 | 520.10 | 525.00 | 525.00 | 0.57% | 444 |
| Dec 1, 2025 | 523.00 | 533.00 | 519.00 | 522.00 | 522.00 | -1.51% | 564 |
| Nov 28, 2025 | 530.00 | 531.00 | 520.00 | 530.00 | 530.00 | -0.84% | 5,493 |
| Nov 27, 2025 | 524.00 | 534.50 | 523.00 | 534.50 | 534.50 | 2.59% | 9,651 |
| Nov 26, 2025 | 515.10 | 523.00 | 515.10 | 521.00 | 521.00 | 1.17% | 1,071 |
| Nov 25, 2025 | 512.50 | 520.00 | 512.30 | 515.00 | 515.00 | 0.59% | 973 |
| Nov 24, 2025 | 520.00 | 520.00 | 510.10 | 512.00 | 512.00 | -1.35% | 13,239 |
| Nov 21, 2025 | 513.00 | 519.00 | 510.00 | 519.00 | 519.00 | 1.17% | 2,764 |
| Nov 20, 2025 | 515.00 | 515.00 | 508.50 | 513.00 | 513.00 | -0.39% | 35,730 |