Hightech Payment Systems S.A. (CBSE:HPS)
Morocco · Delayed Price · Currency is MAD 525.00
+4.90 (0.94%)
At close: Oct 30, 2026
Hightech Payment Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 531.00 | 531.00 | 500.00 | 525.00 | 525.00 | 0.94% | 15,892 |
| Oct 29, 2026 | 527.70 | 534.00 | 520.10 | 520.10 | 520.10 | -2.95% | 577 |
| Oct 28, 2026 | 525.00 | 537.00 | 520.00 | 535.90 | 535.90 | 3.32% | 46 |
| Oct 27, 2026 | 537.80 | 537.80 | 518.10 | 518.70 | 518.70 | -3.53% | 170 |
| Oct 26, 2026 | 525.00 | 537.70 | 518.00 | 537.70 | 537.70 | 3.40% | 156 |
| Oct 23, 2026 | 543.00 | 543.00 | 520.00 | 520.00 | 520.00 | -1.89% | 9,428 |
| Oct 22, 2026 | 540.00 | 540.00 | 528.00 | 530.00 | 530.00 | 0.93% | 16,126 |
| Oct 21, 2026 | 525.00 | 544.50 | 520.00 | 525.10 | 525.10 | 0.98% | 111,757 |
| Oct 20, 2026 | 532.50 | 532.50 | 520.00 | 520.00 | 520.00 | 0.39% | 2,095 |
| Oct 19, 2026 | 525.00 | 530.00 | 518.00 | 518.00 | 518.00 | 0.19% | 7,665 |
| Oct 16, 2026 | 529.00 | 529.00 | 515.10 | 517.00 | 517.00 | 2.03% | 8,685 |
| Oct 15, 2026 | 520.00 | 529.00 | 505.00 | 506.70 | 506.70 | -2.56% | 1,041 |
| Oct 14, 2026 | 539.70 | 539.80 | 520.00 | 520.00 | 520.00 | -0.95% | 8,069 |
| Oct 13, 2026 | 526.00 | 546.00 | 525.00 | 525.00 | 525.00 | - | 13,811 |
| Oct 12, 2026 | 530.00 | 546.80 | 525.00 | 525.00 | 525.00 | 0.77% | 5,918 |
| Oct 9, 2026 | 530.00 | 540.00 | 520.00 | 521.00 | 521.00 | -0.29% | 917 |
| Oct 8, 2026 | 558.90 | 558.90 | 522.50 | 522.50 | 522.50 | -1.60% | 3,917 |
| Oct 7, 2026 | 585.00 | 585.00 | 531.00 | 531.00 | 531.00 | -0.75% | 12,051 |
| Oct 6, 2026 | 561.00 | 580.00 | 535.00 | 535.00 | 535.00 | -4.46% | 17,370 |
| Oct 5, 2026 | 580.00 | 590.00 | 550.00 | 560.00 | 560.00 | -1.75% | 7,818 |
| Oct 2, 2026 | 597.00 | 597.00 | 570.00 | 570.00 | 570.00 | -4.20% | 7,759 |
| Oct 1, 2026 | 610.00 | 617.00 | 595.00 | 595.00 | 595.00 | -1.82% | 1,205 |
| Sep 30, 2026 | 619.00 | 619.00 | 606.00 | 606.00 | 606.00 | -1.45% | 764 |
| Sep 29, 2026 | 615.10 | 626.00 | 614.90 | 614.90 | 614.90 | -0.02% | 7,279 |
| Sep 28, 2026 | 621.00 | 640.00 | 615.00 | 615.00 | 615.00 | -3.61% | 619 |
| Sep 25, 2026 | 638.60 | 638.60 | 620.00 | 638.00 | 638.00 | -0.09% | 5,557 |
| Sep 24, 2026 | 635.00 | 642.30 | 635.00 | 638.60 | 638.60 | 0.09% | 2,312 |
| Sep 23, 2026 | 630.00 | 650.00 | 630.00 | 638.00 | 638.00 | 0.47% | 604 |
| Sep 22, 2026 | 631.00 | 635.00 | 631.00 | 635.00 | 635.00 | 0.62% | 223 |
| Sep 21, 2026 | 625.00 | 637.00 | 625.00 | 631.10 | 631.10 | 1.79% | 520 |
| Sep 18, 2026 | 639.70 | 640.00 | 620.00 | 620.00 | 620.00 | -2.38% | 1,812 |
| 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 |