Hightech Payment Systems S.A. (CBSE:HPS)
Morocco · Delayed Price · Currency is MAD 565.00
+5.00 (0.89%)
At close: Sep 19, 2025
Hightech Payment Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 599.00 | 599.00 | 588.00 | 597.50 | 597.50 | -0.33% | 23,918 |
| Aug 4, 2025 | 585.30 | 599.50 | 585.10 | 599.50 | 599.50 | 1.61% | 4,291 |
| Aug 1, 2025 | 588.10 | 595.00 | 588.00 | 590.00 | 590.00 | 0.32% | 12,637 |
| Jul 31, 2025 | 599.00 | 600.00 | 588.00 | 588.10 | 588.10 | 0.02% | 40,056 |
| Jul 29, 2025 | 595.90 | 600.00 | 588.00 | 588.00 | 588.00 | -1.34% | 14,943 |
| Jul 28, 2025 | 591.10 | 599.00 | 591.10 | 596.00 | 596.00 | -0.48% | 1,086 |
| Jul 25, 2025 | 600.00 | 600.00 | 590.00 | 598.90 | 598.90 | 0.15% | 3,481 |
| Jul 24, 2025 | 600.00 | 600.00 | 585.50 | 598.00 | 598.00 | 1.87% | 1,180 |
| Jul 23, 2025 | 594.90 | 595.00 | 587.00 | 587.00 | 587.00 | -0.51% | 525 |
| Jul 22, 2025 | 590.00 | 590.00 | 587.00 | 590.00 | 590.00 | -0.17% | 1,901 |
| Jul 21, 2025 | 590.00 | 592.00 | 585.00 | 591.00 | 591.00 | - | 1,274 |
| Jul 18, 2025 | 580.00 | 593.50 | 580.00 | 591.00 | 591.00 | 0.17% | 2,443 |
| Jul 17, 2025 | 585.00 | 594.00 | 585.00 | 590.00 | 590.00 | - | 540 |
| Jul 16, 2025 | 595.00 | 595.00 | 578.00 | 590.00 | 590.00 | -0.34% | 7,032 |
| Jul 15, 2025 | 607.00 | 607.00 | 591.00 | 592.00 | 585.00 | -1.66% | 3,141 |
| Jul 14, 2025 | 605.00 | 607.00 | 602.00 | 602.00 | 594.88 | -0.50% | 924 |
| Jul 11, 2025 | 591.50 | 605.00 | 591.50 | 605.00 | 597.85 | 2.02% | 8,570 |
| Jul 10, 2025 | 607.00 | 607.00 | 591.50 | 593.00 | 585.99 | -2.47% | 430 |
| Jul 9, 2025 | 600.00 | 608.00 | 590.00 | 608.00 | 600.81 | 1.33% | 3,153 |
| Jul 8, 2025 | 600.00 | 603.00 | 585.00 | 600.00 | 592.91 | -0.50% | 2,071 |
| Jul 7, 2025 | 603.00 | 604.00 | 598.00 | 603.00 | 595.87 | 0.50% | 3,262 |