Hightech Payment Systems S.A. (CBSE:HPS)
Morocco · Delayed Price · Currency is MAD 620.00
-15.10 (-2.38%)
At close: Sep 18, 2026
Hightech Payment Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 631.00 | 639.00 | 631.00 | 635.10 | 635.10 | - | 107 |
| Sep 16, 2026 | 640.00 | 641.40 | 635.00 | 635.10 | 635.10 | -1.99% | 100 |
| Sep 15, 2026 | 640.00 | 650.00 | 640.00 | 648.00 | 648.00 | -0.31% | 14,279 |
| Sep 14, 2026 | 647.00 | 659.00 | 633.20 | 650.00 | 650.00 | - | 268 |
| Sep 11, 2026 | 666.00 | 666.00 | 650.00 | 650.00 | 650.00 | - | 1,280 |
| Sep 10, 2026 | 663.10 | 665.10 | 650.00 | 650.00 | 650.00 | -2.99% | 1,113 |
| Sep 9, 2026 | 669.90 | 674.00 | 663.10 | 670.00 | 670.00 | 0.15% | 829 |
| Sep 8, 2026 | 674.00 | 674.00 | 661.00 | 669.00 | 669.00 | 0.15% | 1,365 |
| Sep 7, 2026 | 660.00 | 668.00 | 660.00 | 668.00 | 668.00 | -0.30% | 233 |
| Sep 4, 2026 | 669.00 | 670.00 | 658.00 | 670.00 | 670.00 | 0.75% | 4,135 |
| Sep 3, 2026 | 660.00 | 669.50 | 658.00 | 665.00 | 665.00 | 0.30% | 2,279 |
| Sep 2, 2026 | 650.00 | 663.00 | 650.00 | 663.00 | 663.00 | 2.00% | 857 |
| Sep 1, 2026 | 669.00 | 669.00 | 650.00 | 650.00 | 650.00 | -2.99% | 602 |
| 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 |