Hightech Payment Systems S.A. (CBSE:HPS)
Morocco
· Delayed Price · Currency is MAD 530.00
0.00 (0.00%)
At close: Dec 5, 2025
Hightech Payment Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 533.80 | 534.00 | 530.00 | 530.00 | 530.00 | - | 815 |
| Dec 4, 2025 | 535.00 | 539.70 | 520.10 | 530.00 | 530.00 | 0.95% | 426 |
| Dec 3, 2025 | 522.00 | 535.00 | 521.20 | 525.00 | 525.00 | - | 911 |
| Dec 2, 2025 | 520.10 | 526.00 | 520.10 | 525.00 | 525.00 | 0.57% | 444 |
| Dec 1, 2025 | 523.00 | 533.00 | 519.00 | 522.00 | 522.00 | -1.51% | 564 |
| Nov 28, 2025 | 530.00 | 531.00 | 520.00 | 530.00 | 530.00 | -0.84% | 5,493 |
| Nov 27, 2025 | 524.00 | 534.50 | 523.00 | 534.50 | 534.50 | 2.59% | 9,651 |
| Nov 26, 2025 | 515.10 | 523.00 | 515.10 | 521.00 | 521.00 | 1.17% | 1,071 |
| Nov 25, 2025 | 512.50 | 520.00 | 512.30 | 515.00 | 515.00 | 0.59% | 973 |
| Nov 24, 2025 | 520.00 | 520.00 | 510.10 | 512.00 | 512.00 | -1.35% | 13,239 |
| Nov 21, 2025 | 513.00 | 519.00 | 510.00 | 519.00 | 519.00 | 1.17% | 2,764 |
| Nov 20, 2025 | 515.00 | 515.00 | 508.50 | 513.00 | 513.00 | -0.39% | 35,730 |
| Nov 19, 2025 | 511.10 | 519.00 | 510.50 | 515.00 | 515.00 | -1.89% | 14,491 |
| Nov 17, 2025 | 522.00 | 525.00 | 520.00 | 524.90 | 524.90 | 0.17% | 7,736 |
| Nov 14, 2025 | 524.00 | 524.00 | 516.00 | 524.00 | 524.00 | -0.17% | 92 |
| Nov 13, 2025 | 524.90 | 529.00 | 510.00 | 524.90 | 524.90 | - | 398 |
| Nov 12, 2025 | 539.90 | 540.00 | 524.90 | 524.90 | 524.90 | -0.59% | 10,968 |
| Nov 11, 2025 | 535.10 | 543.00 | 528.00 | 528.00 | 528.00 | -2.22% | 14,018 |
| Nov 10, 2025 | 545.00 | 545.00 | 533.00 | 540.00 | 540.00 | -0.92% | 6,286 |
| Nov 7, 2025 | 529.00 | 546.00 | 529.00 | 545.00 | 545.00 | 0.55% | 15,203 |
| Nov 5, 2025 | 540.00 | 545.00 | 538.00 | 542.00 | 542.00 | -0.55% | 418 |
| Nov 4, 2025 | 545.00 | 553.50 | 530.00 | 545.00 | 545.00 | - | 836 |
| Nov 3, 2025 | 548.00 | 559.70 | 545.00 | 545.00 | 545.00 | - | 1,000 |
| Oct 31, 2025 | 540.00 | 558.00 | 539.00 | 545.00 | 545.00 | 1.87% | 4,104 |
| Oct 30, 2025 | 532.00 | 537.00 | 525.00 | 535.00 | 535.00 | 1.13% | 5,007 |
| Oct 29, 2025 | 534.80 | 534.80 | 529.00 | 529.00 | 529.00 | -0.75% | 317 |
| Oct 28, 2025 | 522.60 | 534.00 | 522.60 | 533.00 | 533.00 | -0.36% | 1,394 |
| Oct 27, 2025 | 532.00 | 535.00 | 530.00 | 534.90 | 534.90 | 0.92% | 5,796 |
| Oct 24, 2025 | 531.00 | 535.00 | 530.00 | 530.00 | 530.00 | -0.19% | 1,842 |
| Oct 23, 2025 | 530.00 | 537.90 | 530.00 | 531.00 | 531.00 | 0.57% | 1,118 |
| Oct 22, 2025 | 533.90 | 534.00 | 526.00 | 528.00 | 528.00 | 1.52% | 10,670 |
| Oct 21, 2025 | 519.20 | 538.90 | 519.20 | 520.10 | 520.10 | 1.01% | 13,460 |
| Oct 20, 2025 | 519.00 | 519.00 | 511.00 | 514.90 | 514.90 | 0.92% | 21,766 |
| Oct 17, 2025 | 517.00 | 517.00 | 508.10 | 510.20 | 510.20 | 0.24% | 1,150 |
| Oct 16, 2025 | 507.00 | 510.00 | 507.00 | 509.00 | 509.00 | 0.39% | 9,577 |
| Oct 15, 2025 | 509.00 | 509.70 | 505.00 | 507.00 | 507.00 | - | 11,835 |
| Oct 14, 2025 | 515.00 | 515.00 | 506.10 | 507.00 | 507.00 | -1.55% | 15,251 |
| Oct 13, 2025 | 505.00 | 518.00 | 505.00 | 515.00 | 515.00 | 0.98% | 19,786 |
| Oct 10, 2025 | 500.00 | 510.00 | 500.00 | 510.00 | 510.00 | 2.00% | 22,894 |
| Oct 9, 2025 | 510.00 | 519.00 | 500.00 | 500.00 | 500.00 | -1.96% | 4,621 |
| Oct 8, 2025 | 520.00 | 520.00 | 510.00 | 510.00 | 510.00 | - | 2,288 |
| Oct 7, 2025 | 509.80 | 515.00 | 503.90 | 510.00 | 510.00 | 4.02% | 65,251 |
| Oct 6, 2025 | 499.00 | 514.00 | 490.30 | 490.30 | 490.30 | 0.06% | 20,861 |
| Oct 3, 2025 | 510.00 | 530.00 | 490.00 | 490.00 | 490.00 | -2.97% | 20,214 |
| Oct 2, 2025 | 490.00 | 509.50 | 480.00 | 505.00 | 505.00 | 3.06% | 2,540 |
| Oct 1, 2025 | 502.00 | 510.00 | 490.00 | 490.00 | 490.00 | -2.00% | 2,792 |
| Sep 30, 2025 | 507.50 | 520.00 | 498.00 | 500.00 | 500.00 | - | 43,990 |
| Sep 29, 2025 | 517.00 | 530.00 | 500.00 | 500.00 | 500.00 | -2.91% | 35,162 |
| Sep 26, 2025 | 535.00 | 540.00 | 515.00 | 515.00 | 515.00 | -2.83% | 59,469 |
| Sep 25, 2025 | 547.00 | 557.00 | 530.00 | 530.00 | 530.00 | 4.19% | 16,309 |
| Sep 24, 2025 | 508.70 | 508.70 | 508.70 | 508.70 | 508.70 | -10.00% | 83,384 |
| Sep 23, 2025 | 583.00 | 584.00 | 565.20 | 565.20 | 565.20 | -2.05% | 4,602 |
| Sep 22, 2025 | 569.00 | 589.90 | 560.30 | 577.00 | 577.00 | 2.12% | 10,666 |
| Sep 19, 2025 | 560.50 | 569.00 | 560.50 | 565.00 | 565.00 | 0.89% | 6,208 |
| Sep 18, 2025 | 567.20 | 569.00 | 560.00 | 560.00 | 560.00 | -1.25% | 1,163 |
| Sep 17, 2025 | 565.00 | 570.00 | 565.00 | 567.10 | 567.10 | -0.51% | 227 |
| Sep 16, 2025 | 562.00 | 570.00 | 562.00 | 570.00 | 570.00 | 1.79% | 192 |
| Sep 15, 2025 | 573.00 | 573.00 | 560.00 | 560.00 | 560.00 | -1.84% | 2,024 |
| Sep 12, 2025 | 571.00 | 579.00 | 570.50 | 570.50 | 570.50 | 0.09% | 1,269 |
| Sep 11, 2025 | 572.00 | 578.00 | 570.00 | 570.00 | 570.00 | 0.53% | 2,115 |
| Sep 10, 2025 | 579.00 | 579.00 | 567.00 | 567.00 | 567.00 | 0.18% | 1,503 |
| Sep 9, 2025 | 584.40 | 584.40 | 566.00 | 566.00 | 566.00 | -2.41% | 949 |
| Sep 8, 2025 | 584.90 | 584.90 | 580.00 | 580.00 | 580.00 | 0.87% | 635 |
| Sep 4, 2025 | 580.00 | 583.00 | 575.00 | 575.00 | 575.00 | -0.84% | 3,177 |
| Sep 3, 2025 | 583.10 | 588.00 | 579.90 | 579.90 | 579.90 | -0.87% | 5,324 |
| Sep 2, 2025 | 585.00 | 589.00 | 583.10 | 585.00 | 585.00 | - | 1,019 |
| Sep 1, 2025 | 590.00 | 590.00 | 580.10 | 585.00 | 585.00 | - | 3,182 |
| Aug 29, 2025 | 591.00 | 595.00 | 585.00 | 585.00 | 585.00 | -1.35% | 10,461 |
| Aug 28, 2025 | 593.00 | 593.00 | 589.00 | 593.00 | 593.00 | 0.68% | 3,043 |
| Aug 27, 2025 | 590.00 | 593.00 | 585.00 | 589.00 | 589.00 | 0.68% | 9,782 |
| Aug 26, 2025 | 594.90 | 594.90 | 585.00 | 585.00 | 585.00 | -1.02% | 4,133 |
| Aug 25, 2025 | 595.00 | 595.00 | 590.00 | 591.00 | 591.00 | 0.15% | 2,297 |
| Aug 22, 2025 | 591.00 | 596.90 | 590.00 | 590.10 | 590.10 | 0.14% | 3,185 |
| Aug 19, 2025 | 590.00 | 590.00 | 580.00 | 589.30 | 589.30 | -0.12% | 3,354 |
| Aug 18, 2025 | 597.00 | 597.00 | 590.00 | 590.00 | 590.00 | 0.02% | 406 |
| Aug 15, 2025 | 590.20 | 595.00 | 589.10 | 589.90 | 589.90 | -0.05% | 7,655 |
| Aug 13, 2025 | 594.90 | 600.00 | 590.20 | 590.20 | 590.20 | 0.20% | 8,419 |
| Aug 12, 2025 | 595.00 | 595.00 | 589.00 | 589.00 | 589.00 | 0.14% | 982 |
| Aug 11, 2025 | 590.00 | 590.00 | 588.00 | 588.20 | 588.20 | -0.31% | 1,020 |
| Aug 8, 2025 | 591.50 | 595.00 | 588.10 | 590.00 | 590.00 | -0.07% | 9,697 |
| Aug 7, 2025 | 590.00 | 591.90 | 589.60 | 590.40 | 590.40 | 0.08% | 3,610 |
| Aug 6, 2025 | 595.00 | 597.00 | 589.90 | 589.90 | 589.90 | -1.27% | 2,124 |
| Aug 5, 2025 | 599.00 | 599.00 | 588.00 | 597.50 | 597.50 | -0.33% | 23,918 |
| Aug 4, 2025 | 585.30 | 599.50 | 585.10 | 599.50 | 599.50 | 1.61% | 4,291 |
| Aug 1, 2025 | 588.10 | 595.00 | 588.00 | 590.00 | 590.00 | 0.32% | 12,637 |
| Jul 31, 2025 | 599.00 | 600.00 | 588.00 | 588.10 | 588.10 | 0.02% | 40,056 |
| Jul 29, 2025 | 595.90 | 600.00 | 588.00 | 588.00 | 588.00 | -1.34% | 14,943 |
| Jul 28, 2025 | 591.10 | 599.00 | 591.10 | 596.00 | 596.00 | -0.48% | 1,086 |
| Jul 25, 2025 | 600.00 | 600.00 | 590.00 | 598.90 | 598.90 | 0.15% | 3,481 |
| Jul 24, 2025 | 600.00 | 600.00 | 585.50 | 598.00 | 598.00 | 1.87% | 1,180 |
| Jul 23, 2025 | 594.90 | 595.00 | 587.00 | 587.00 | 587.00 | -0.51% | 525 |
| Jul 22, 2025 | 590.00 | 590.00 | 587.00 | 590.00 | 590.00 | -0.17% | 1,901 |
| Jul 21, 2025 | 590.00 | 592.00 | 585.00 | 591.00 | 591.00 | - | 1,274 |
| Jul 18, 2025 | 580.00 | 593.50 | 580.00 | 591.00 | 591.00 | 0.17% | 2,443 |
| Jul 17, 2025 | 585.00 | 594.00 | 585.00 | 590.00 | 590.00 | - | 540 |
| Jul 16, 2025 | 595.00 | 595.00 | 578.00 | 590.00 | 590.00 | -0.34% | 7,032 |
| Jul 15, 2025 | 607.00 | 607.00 | 591.00 | 592.00 | 585.00 | -1.66% | 3,141 |
| Jul 14, 2025 | 605.00 | 607.00 | 602.00 | 602.00 | 594.88 | -0.50% | 924 |
| Jul 11, 2025 | 591.50 | 605.00 | 591.50 | 605.00 | 597.85 | 2.02% | 8,570 |
| Jul 10, 2025 | 607.00 | 607.00 | 591.50 | 593.00 | 585.99 | -2.47% | 430 |