Hightech Payment Systems S.A. (CBSE:HPS)
Morocco · Delayed Price · Currency is MAD 530.00
-4.50 (-0.84%)
At close: Nov 28, 2025
Hightech Payment Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 511.10 | 519.00 | 510.50 | 515.00 | 515.00 | -1.89% | 14,491 |
| Nov 17, 2025 | 522.00 | 525.00 | 520.00 | 524.90 | 524.90 | 0.17% | 7,736 |
| Nov 14, 2025 | 524.00 | 524.00 | 516.00 | 524.00 | 524.00 | -0.17% | 92 |
| Nov 13, 2025 | 524.90 | 529.00 | 510.00 | 524.90 | 524.90 | - | 398 |
| Nov 12, 2025 | 539.90 | 540.00 | 524.90 | 524.90 | 524.90 | -0.59% | 10,968 |
| Nov 11, 2025 | 535.10 | 543.00 | 528.00 | 528.00 | 528.00 | -2.22% | 14,018 |
| Nov 10, 2025 | 545.00 | 545.00 | 533.00 | 540.00 | 540.00 | -0.92% | 6,286 |
| Nov 7, 2025 | 529.00 | 546.00 | 529.00 | 545.00 | 545.00 | 0.55% | 15,203 |
| Nov 5, 2025 | 540.00 | 545.00 | 538.00 | 542.00 | 542.00 | -0.55% | 418 |
| Nov 4, 2025 | 545.00 | 553.50 | 530.00 | 545.00 | 545.00 | - | 836 |
| Nov 3, 2025 | 548.00 | 559.70 | 545.00 | 545.00 | 545.00 | - | 1,000 |
| Oct 31, 2025 | 540.00 | 558.00 | 539.00 | 545.00 | 545.00 | 1.87% | 4,104 |
| Oct 30, 2025 | 532.00 | 537.00 | 525.00 | 535.00 | 535.00 | 1.13% | 5,007 |
| Oct 29, 2025 | 534.80 | 534.80 | 529.00 | 529.00 | 529.00 | -0.75% | 317 |
| Oct 28, 2025 | 522.60 | 534.00 | 522.60 | 533.00 | 533.00 | -0.36% | 1,394 |
| Oct 27, 2025 | 532.00 | 535.00 | 530.00 | 534.90 | 534.90 | 0.92% | 5,796 |
| Oct 24, 2025 | 531.00 | 535.00 | 530.00 | 530.00 | 530.00 | -0.19% | 1,842 |
| Oct 23, 2025 | 530.00 | 537.90 | 530.00 | 531.00 | 531.00 | 0.57% | 1,118 |
| Oct 22, 2025 | 533.90 | 534.00 | 526.00 | 528.00 | 528.00 | 1.52% | 10,670 |
| Oct 21, 2025 | 519.20 | 538.90 | 519.20 | 520.10 | 520.10 | 1.01% | 13,460 |
| 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 |