Hightech Payment Systems S.A. (CBSE:HPS)
Morocco · Delayed Price · Currency is MAD 570.00
+9.00 (1.60%)
At close: Dec 19, 2025
Hightech Payment Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |