Hightech Payment Systems S.A. (CBSE:HPS)
Morocco · Delayed Price · Currency is MAD 618.00
-31.00 (-4.78%)
At close: Apr 28, 2026
Hightech Payment Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 10, 2026 | 534.90 | 545.00 | 534.90 | 545.00 | 545.00 | 2.25% | 5,033 |
| Apr 9, 2026 | 535.00 | 535.00 | 528.30 | 533.00 | 533.00 | 0.38% | 554 |
| Apr 8, 2026 | 535.00 | 539.90 | 530.00 | 531.00 | 531.00 | 4.12% | 20,878 |
| Apr 7, 2026 | 525.00 | 539.90 | 510.00 | 510.00 | 510.00 | -2.86% | 2,624 |
| Apr 6, 2026 | 539.90 | 539.90 | 521.00 | 525.00 | 525.00 | -0.94% | 10,120 |
| Apr 3, 2026 | 539.90 | 539.90 | 530.00 | 530.00 | 530.00 | -1.12% | 667 |
| Apr 2, 2026 | 544.90 | 544.90 | 536.00 | 536.00 | 536.00 | 0.19% | 2,479 |
| Apr 1, 2026 | 535.00 | 544.90 | 535.00 | 535.00 | 535.00 | 0.75% | 15,425 |
| Mar 31, 2026 | 539.30 | 539.30 | 526.20 | 531.00 | 531.00 | -1.67% | 1,441 |
| Mar 30, 2026 | 536.30 | 544.80 | 530.00 | 540.00 | 540.00 | -0.09% | 230 |
| Mar 27, 2026 | 545.00 | 552.00 | 534.00 | 540.50 | 540.50 | -0.83% | 329 |
| Mar 26, 2026 | 530.00 | 556.00 | 520.10 | 545.00 | 545.00 | 6.86% | 74,574 |
| Mar 25, 2026 | 528.00 | 528.00 | 506.10 | 510.00 | 510.00 | 0.79% | 24,542 |
| Mar 24, 2026 | 519.00 | 519.00 | 506.00 | 506.00 | 506.00 | -0.78% | 1,566 |
| Mar 19, 2026 | 519.00 | 519.00 | 510.00 | 510.00 | 510.00 | -1.45% | 3,665 |
| Mar 18, 2026 | 509.00 | 517.50 | 509.00 | 517.50 | 517.50 | 1.57% | 22,107 |
| Mar 17, 2026 | 509.90 | 509.90 | 500.00 | 509.50 | 509.50 | 1.90% | 1,791 |
| Mar 16, 2026 | 519.00 | 519.00 | 500.00 | 500.00 | 500.00 | - | 10,108 |
| Mar 13, 2026 | 516.00 | 520.00 | 500.00 | 500.00 | 500.00 | -2.91% | 2,406 |
| Mar 12, 2026 | 518.00 | 519.00 | 515.00 | 515.00 | 515.00 | -0.58% | 312 |
| Mar 11, 2026 | 518.00 | 518.00 | 516.00 | 518.00 | 518.00 | 0.02% | 170 |
| Mar 10, 2026 | 520.00 | 520.00 | 511.00 | 517.90 | 517.90 | 3.58% | 3,783 |
| Mar 9, 2026 | 496.00 | 510.00 | 496.00 | 500.00 | 500.00 | -3.85% | 16,268 |
| Mar 6, 2026 | 525.00 | 525.00 | 510.00 | 520.00 | 520.00 | - | 12,048 |
| Mar 5, 2026 | 510.00 | 529.90 | 509.00 | 520.00 | 520.00 | 2.16% | 44,627 |
| Mar 4, 2026 | 481.00 | 510.00 | 481.00 | 509.00 | 509.00 | 4.95% | 1,255 |
| Mar 3, 2026 | 491.00 | 505.00 | 485.00 | 485.00 | 485.00 | -4.90% | 2,061 |
| Mar 2, 2026 | 500.00 | 511.00 | 500.00 | 510.00 | 510.00 | -2.86% | 6,491 |
| Feb 27, 2026 | 524.90 | 534.00 | 524.80 | 525.00 | 525.00 | 0.96% | 19,156 |
| Feb 26, 2026 | 520.00 | 523.00 | 520.00 | 520.00 | 520.00 | 0.58% | 6,856 |
| Feb 25, 2026 | 530.00 | 530.00 | 517.00 | 517.00 | 517.00 | -1.51% | 50,301 |
| Feb 24, 2026 | 535.00 | 535.00 | 522.00 | 524.90 | 524.90 | -0.02% | 30,736 |
| Feb 23, 2026 | 525.00 | 533.00 | 525.00 | 525.00 | 525.00 | -2.05% | 571 |
| Feb 20, 2026 | 525.00 | 537.00 | 525.00 | 536.00 | 536.00 | 1.90% | 400 |
| Feb 19, 2026 | 528.00 | 537.90 | 526.00 | 526.00 | 526.00 | -0.75% | 226 |
| Feb 18, 2026 | 540.00 | 540.00 | 530.00 | 530.00 | 530.00 | -0.93% | 162 |
| Feb 17, 2026 | 537.00 | 538.00 | 534.00 | 535.00 | 535.00 | 0.94% | 401 |
| Feb 16, 2026 | 535.00 | 535.00 | 525.00 | 530.00 | 530.00 | 0.76% | 20,204 |