Hightech Payment Systems S.A. (CBSE:HPS)
Morocco · Delayed Price · Currency is MAD 670.00
+19.90 (3.06%)
At close: Aug 31, 2026
Hightech Payment Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 659.00 | 679.90 | 655.00 | 670.00 | 670.00 | 3.06% | 29,625 |
| Aug 28, 2026 | 652.50 | 657.00 | 646.20 | 650.10 | 650.10 | -0.44% | 42,016 |
| Aug 27, 2026 | 646.00 | 656.00 | 646.00 | 653.00 | 653.00 | 1.22% | 2,616 |
| Aug 24, 2026 | 645.90 | 645.90 | 640.00 | 645.10 | 645.10 | -0.14% | 4,594 |
| Aug 19, 2026 | 639.80 | 646.00 | 630.20 | 646.00 | 646.00 | 0.97% | 1,210 |
| Aug 18, 2026 | 640.00 | 640.00 | 630.10 | 639.80 | 639.80 | -0.03% | 565 |
| Aug 17, 2026 | 640.00 | 642.00 | 640.00 | 640.00 | 640.00 | -0.78% | 1,364 |
| Aug 13, 2026 | 640.10 | 645.00 | 640.00 | 645.00 | 645.00 | 0.31% | 1,218 |
| Aug 12, 2026 | 639.00 | 644.90 | 635.00 | 643.00 | 643.00 | 0.63% | 9,915 |
| Aug 11, 2026 | 630.00 | 643.00 | 630.00 | 639.00 | 639.00 | 0.63% | 5,609 |
| Aug 10, 2026 | 633.00 | 635.00 | 628.30 | 635.00 | 635.00 | 0.16% | 1,838 |
| Aug 7, 2026 | 614.00 | 634.00 | 614.00 | 634.00 | 634.00 | 3.93% | 5,629 |
| Aug 6, 2026 | 608.00 | 610.00 | 601.00 | 610.00 | 610.00 | - | 2,288 |
| Aug 5, 2026 | 604.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.99% | 505 |
| Aug 4, 2026 | 600.00 | 604.00 | 598.00 | 604.00 | 604.00 | 1.51% | 100 |
| Aug 3, 2026 | 608.00 | 608.00 | 590.00 | 595.00 | 595.00 | 0.17% | 757 |
| Jul 31, 2026 | 608.00 | 608.00 | 590.00 | 594.00 | 594.00 | 0.68% | 1,023 |
| Jul 29, 2026 | 606.00 | 606.00 | 590.00 | 590.00 | 590.00 | -1.67% | 199 |
| Jul 28, 2026 | 606.00 | 606.00 | 595.00 | 600.00 | 600.00 | -0.83% | 128 |
| Jul 27, 2026 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | 0.50% | 34 |
| Jul 24, 2026 | 593.00 | 602.00 | 593.00 | 602.00 | 602.00 | 1.52% | 1,231 |
| Jul 23, 2026 | 600.00 | 612.00 | 590.00 | 593.00 | 593.00 | -0.84% | 5,039 |
| Jul 22, 2026 | 598.00 | 598.00 | 590.10 | 598.00 | 598.00 | - | 50 |
| Jul 21, 2026 | 599.00 | 599.00 | 588.00 | 598.00 | 598.00 | 0.84% | 1,448 |
| Jul 20, 2026 | 599.00 | 614.00 | 593.00 | 593.00 | 593.00 | -1.51% | 582 |
| Jul 17, 2026 | 600.00 | 614.00 | 600.00 | 602.10 | 602.10 | 0.35% | 12,326 |
| Jul 16, 2026 | 612.00 | 613.00 | 600.00 | 600.00 | 600.00 | -0.66% | 547 |
| Jul 15, 2026 | 613.00 | 614.00 | 611.00 | 612.00 | 604.00 | -0.18% | 16,343 |
| Jul 14, 2026 | 615.10 | 617.00 | 613.00 | 613.10 | 605.09 | -1.75% | 654 |
| Jul 13, 2026 | 620.00 | 624.00 | 618.00 | 624.00 | 615.84 | 0.65% | 134 |
| Jul 10, 2026 | 620.00 | 620.00 | 616.00 | 620.00 | 611.90 | -0.72% | 9,725 |
| Jul 9, 2026 | 620.00 | 624.50 | 615.00 | 624.50 | 616.34 | 0.71% | 145 |
| Jul 8, 2026 | 623.00 | 630.00 | 620.00 | 620.10 | 611.99 | -0.78% | 3,152 |
| Jul 7, 2026 | 634.00 | 634.00 | 622.00 | 625.00 | 616.83 | 0.48% | 37,525 |
| Jul 6, 2026 | 635.00 | 635.00 | 622.00 | 622.00 | 613.87 | -2.05% | 138 |
| Jul 3, 2026 | 635.00 | 635.00 | 630.00 | 635.00 | 626.70 | 1.60% | 4,991 |
| Jul 2, 2026 | 621.00 | 629.90 | 620.10 | 625.00 | 616.83 | 0.64% | 674 |
| Jul 1, 2026 | 639.80 | 639.80 | 621.00 | 621.00 | 612.88 | -2.82% | 1,126 |
| Jun 30, 2026 | 620.00 | 639.00 | 620.00 | 639.00 | 630.65 | 3.00% | 2,969 |
| Jun 29, 2026 | 620.40 | 638.80 | 620.40 | 620.40 | 612.29 | 0.05% | 2,291 |
| Jun 26, 2026 | 621.50 | 639.00 | 616.00 | 620.10 | 611.99 | -0.23% | 4,413 |
| Jun 25, 2026 | 618.00 | 638.00 | 618.00 | 621.50 | 613.38 | -2.89% | 467 |
| Jun 24, 2026 | 616.50 | 640.00 | 616.50 | 640.00 | 631.63 | 3.23% | 1,236 |
| Jun 23, 2026 | 629.90 | 629.90 | 615.00 | 620.00 | 611.90 | - | 1,061 |
| Jun 22, 2026 | 620.00 | 632.00 | 615.00 | 620.00 | 611.90 | - | 1,335 |
| Jun 19, 2026 | 611.00 | 630.00 | 611.00 | 620.00 | 611.90 | -1.59% | 476 |
| Jun 18, 2026 | 641.90 | 644.70 | 630.00 | 630.00 | 621.76 | -2.31% | 489 |
| Jun 16, 2026 | 629.90 | 648.00 | 620.10 | 644.90 | 636.47 | 4.02% | 8,590 |
| Jun 15, 2026 | 622.00 | 630.00 | 620.00 | 620.00 | 611.90 | 3.33% | 6,829 |
| Jun 12, 2026 | 601.00 | 605.00 | 582.50 | 600.00 | 592.16 | 2.53% | 1,392 |