Hightech Payment Systems S.A. (CBSE:HPS)
Morocco · Delayed Price · Currency is MAD 620.10
-1.40 (-0.23%)
At close: Jun 26, 2026
Hightech Payment Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 621.50 | 639.00 | 616.00 | 620.10 | 620.10 | -0.23% | 4,413 |
| Jun 25, 2026 | 618.00 | 638.00 | 618.00 | 621.50 | 621.50 | -2.89% | 467 |
| Jun 24, 2026 | 616.50 | 640.00 | 616.50 | 640.00 | 640.00 | 3.23% | 1,236 |
| Jun 23, 2026 | 629.90 | 629.90 | 615.00 | 620.00 | 620.00 | - | 1,061 |
| Jun 22, 2026 | 620.00 | 632.00 | 615.00 | 620.00 | 620.00 | - | 1,335 |
| Jun 19, 2026 | 611.00 | 630.00 | 611.00 | 620.00 | 620.00 | -1.59% | 476 |
| Jun 18, 2026 | 641.90 | 644.70 | 630.00 | 630.00 | 630.00 | -2.31% | 489 |
| Jun 16, 2026 | 629.90 | 648.00 | 620.10 | 644.90 | 644.90 | 4.02% | 8,590 |
| Jun 15, 2026 | 622.00 | 630.00 | 620.00 | 620.00 | 620.00 | 3.33% | 6,829 |
| Jun 12, 2026 | 601.00 | 605.00 | 582.50 | 600.00 | 600.00 | 2.53% | 1,392 |
| Jun 11, 2026 | 604.00 | 604.00 | 580.00 | 585.20 | 585.20 | -3.21% | 11,800 |
| Jun 10, 2026 | 607.00 | 610.00 | 604.60 | 604.60 | 604.60 | - | 6,659 |
| Jun 9, 2026 | 604.10 | 612.00 | 604.10 | 604.60 | 604.60 | -0.89% | 188 |
| Jun 8, 2026 | 606.00 | 614.00 | 601.10 | 610.00 | 610.00 | -0.81% | 1,788 |
| Jun 5, 2026 | 609.90 | 619.00 | 609.00 | 615.00 | 615.00 | 1.89% | 5,101 |
| Jun 4, 2026 | 613.00 | 613.00 | 602.00 | 603.60 | 603.60 | -1.53% | 800 |
| Jun 3, 2026 | 612.00 | 622.00 | 610.00 | 613.00 | 613.00 | 0.16% | 92 |
| Jun 2, 2026 | 610.00 | 623.00 | 610.00 | 612.00 | 612.00 | -1.29% | 5,891 |
| Jun 1, 2026 | 625.00 | 625.00 | 610.00 | 620.00 | 620.00 | 0.81% | 12,322 |
| May 26, 2026 | 634.00 | 634.00 | 615.00 | 615.00 | 615.00 | -1.68% | 5,750 |
| May 25, 2026 | 622.00 | 638.50 | 620.00 | 625.50 | 625.50 | 1.87% | 2,185 |
| May 22, 2026 | 612.10 | 615.00 | 612.00 | 614.00 | 614.00 | 0.31% | 1,092 |
| May 21, 2026 | 607.00 | 619.00 | 602.00 | 612.10 | 612.10 | -0.24% | 441 |
| May 20, 2026 | 620.00 | 620.00 | 603.00 | 613.60 | 613.60 | -1.03% | 1,092 |
| May 19, 2026 | 620.00 | 626.00 | 620.00 | 620.00 | 620.00 | -0.48% | 4,059 |
| May 18, 2026 | 625.00 | 625.00 | 602.00 | 623.00 | 623.00 | -0.80% | 1,219 |
| May 15, 2026 | 623.50 | 629.00 | 615.00 | 628.00 | 628.00 | -0.32% | 2,577 |
| May 14, 2026 | 626.00 | 640.00 | 625.50 | 630.00 | 630.00 | 0.72% | 985 |
| May 13, 2026 | 642.70 | 642.70 | 625.50 | 625.50 | 625.50 | -2.08% | 5,463 |
| May 12, 2026 | 635.00 | 643.00 | 631.00 | 638.80 | 638.80 | 0.60% | 1,007 |
| May 11, 2026 | 640.00 | 648.00 | 631.00 | 635.00 | 635.00 | -0.78% | 2,074 |
| May 8, 2026 | 640.00 | 650.00 | 640.00 | 640.00 | 640.00 | -0.16% | 1,478 |
| May 7, 2026 | 650.00 | 655.00 | 641.00 | 641.00 | 641.00 | -2.14% | 22,125 |
| May 6, 2026 | 634.00 | 655.00 | 634.00 | 655.00 | 655.00 | 5.65% | 34,846 |
| May 5, 2026 | 617.00 | 621.00 | 612.00 | 620.00 | 620.00 | 0.98% | 3,769 |
| May 4, 2026 | 611.00 | 645.00 | 610.00 | 614.00 | 614.00 | -0.15% | 3,246 |
| Apr 30, 2026 | 613.00 | 624.70 | 600.00 | 614.90 | 614.90 | 0.15% | 12,488 |
| Apr 29, 2026 | 634.40 | 634.40 | 610.00 | 614.00 | 614.00 | -0.65% | 14,355 |
| Apr 28, 2026 | 640.00 | 648.00 | 618.00 | 618.00 | 618.00 | -4.78% | 12,307 |
| Apr 27, 2026 | 650.00 | 660.00 | 637.00 | 649.00 | 649.00 | 1.72% | 969 |
| Apr 24, 2026 | 636.00 | 648.60 | 636.00 | 638.00 | 638.00 | -1.85% | 28,698 |
| Apr 23, 2026 | 650.00 | 655.00 | 646.00 | 650.00 | 650.00 | -0.76% | 36,915 |
| Apr 22, 2026 | 653.00 | 668.00 | 653.00 | 655.00 | 655.00 | 0.74% | 23,305 |
| Apr 21, 2026 | 638.00 | 650.20 | 635.10 | 650.20 | 650.20 | 1.91% | 45,838 |
| Apr 20, 2026 | 622.00 | 643.90 | 617.00 | 638.00 | 638.00 | -1.85% | 43,432 |
| Apr 17, 2026 | 600.00 | 652.20 | 600.00 | 650.00 | 650.00 | 9.61% | 139,190 |
| Apr 16, 2026 | 575.00 | 593.00 | 574.00 | 593.00 | 593.00 | 3.13% | 17,289 |
| Apr 15, 2026 | 559.50 | 581.00 | 556.00 | 575.00 | 575.00 | 3.60% | 48,229 |
| Apr 14, 2026 | 543.00 | 555.00 | 530.00 | 555.00 | 555.00 | 6.49% | 9,149 |
| Apr 13, 2026 | 520.50 | 534.90 | 520.00 | 521.20 | 521.20 | -4.37% | 510 |