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 |
| Feb 13, 2026 | 525.00 | 530.00 | 525.00 | 526.00 | 526.00 | 1.15% | 2,578 |
| Feb 12, 2026 | 517.00 | 520.00 | 510.00 | 520.00 | 520.00 | -1.70% | 2,148 |
| Feb 11, 2026 | 530.00 | 530.00 | 529.00 | 529.00 | 529.00 | 1.73% | 50 |
| Feb 10, 2026 | 513.00 | 529.90 | 513.00 | 520.00 | 520.00 | -0.02% | 634 |
| Feb 9, 2026 | 520.00 | 530.00 | 520.00 | 520.10 | 520.10 | 0.02% | 309 |
| Feb 6, 2026 | 515.00 | 520.00 | 500.00 | 520.00 | 520.00 | -0.95% | 20,002 |
| Feb 5, 2026 | 525.00 | 534.00 | 514.00 | 525.00 | 525.00 | 0.77% | 1,529 |
| Feb 4, 2026 | 526.00 | 526.00 | 521.00 | 521.00 | 521.00 | -0.95% | 136 |
| Feb 3, 2026 | 526.00 | 535.00 | 526.00 | 526.00 | 526.00 | -0.57% | 1,687 |
| Feb 2, 2026 | 526.10 | 529.00 | 515.10 | 529.00 | 529.00 | 0.57% | 1,664 |
| Jan 30, 2026 | 540.00 | 540.10 | 526.00 | 526.00 | 526.00 | -2.59% | 1,365 |
| Jan 29, 2026 | 545.00 | 548.00 | 531.00 | 540.00 | 540.00 | - | 471 |
| Jan 28, 2026 | 534.10 | 541.00 | 534.00 | 540.00 | 540.00 | 1.89% | 340 |
| Jan 27, 2026 | 524.00 | 533.00 | 524.00 | 530.00 | 530.00 | 1.92% | 18,292 |
| Jan 26, 2026 | 533.00 | 535.00 | 520.00 | 520.00 | 520.00 | -3.17% | 12,537 |
| Jan 23, 2026 | 538.00 | 554.00 | 530.20 | 537.00 | 537.00 | -2.33% | 5,128 |
| Jan 22, 2026 | 534.00 | 549.80 | 534.00 | 549.80 | 549.80 | 3.74% | 291 |
| Jan 21, 2026 | 549.90 | 550.00 | 530.00 | 530.00 | 530.00 | -1.83% | 1,826 |
| Jan 20, 2026 | 551.00 | 558.00 | 539.90 | 539.90 | 539.90 | -3.59% | 4,596 |
| Jan 19, 2026 | 573.00 | 573.00 | 560.00 | 560.00 | 560.00 | -1.06% | 1,413 |
| Jan 16, 2026 | 582.00 | 582.00 | 566.00 | 566.00 | 566.00 | -2.41% | 539 |
| Jan 15, 2026 | 573.00 | 585.00 | 561.00 | 580.00 | 580.00 | -0.85% | 1,708 |
| Jan 13, 2026 | 578.00 | 585.00 | 575.00 | 585.00 | 585.00 | 0.86% | 993 |
| Jan 12, 2026 | 588.00 | 588.00 | 580.00 | 580.00 | 580.00 | -0.17% | 3,125 |
| Jan 9, 2026 | 579.00 | 585.00 | 575.00 | 581.00 | 581.00 | 0.35% | 22,676 |
| Jan 8, 2026 | 584.80 | 585.00 | 575.10 | 579.00 | 579.00 | -0.67% | 3,151 |
| Jan 7, 2026 | 575.00 | 586.90 | 575.00 | 582.90 | 582.90 | 0.50% | 33,312 |
| Jan 6, 2026 | 584.00 | 586.00 | 580.00 | 580.00 | 580.00 | - | 1,419 |
| Jan 5, 2026 | 566.00 | 580.00 | 565.50 | 580.00 | 580.00 | 2.65% | 6,498 |
| Jan 2, 2026 | 556.10 | 565.00 | 556.10 | 565.00 | 565.00 | 1.62% | 8,209 |
| Dec 31, 2025 | 545.00 | 556.00 | 543.00 | 556.00 | 556.00 | 1.28% | 5,686 |
| Dec 30, 2025 | 548.90 | 549.00 | 532.00 | 549.00 | 549.00 | -0.18% | 6,512 |
| Dec 29, 2025 | 554.80 | 558.90 | 545.50 | 550.00 | 550.00 | - | 6,463 |
| Dec 26, 2025 | 549.00 | 559.00 | 549.00 | 550.00 | 550.00 | 0.92% | 16,072 |
| Dec 25, 2025 | 559.90 | 559.90 | 545.00 | 545.00 | 545.00 | 2.64% | 532 |
| Dec 24, 2025 | 564.90 | 564.90 | 531.00 | 531.00 | 531.00 | -5.98% | 2,073 |
| Dec 23, 2025 | 563.00 | 565.00 | 560.00 | 564.80 | 564.80 | 0.32% | 379 |
| Dec 22, 2025 | 561.10 | 570.00 | 561.10 | 563.00 | 563.00 | -1.23% | 340 |
| Dec 19, 2025 | 564.90 | 570.00 | 560.00 | 570.00 | 570.00 | 1.60% | 12,707 |
| Dec 18, 2025 | 565.00 | 568.00 | 561.00 | 561.00 | 561.00 | -0.71% | 844 |
| Dec 17, 2025 | 565.00 | 568.00 | 560.00 | 565.00 | 565.00 | - | 4,811 |
| Dec 16, 2025 | 566.00 | 568.00 | 559.00 | 565.00 | 565.00 | 0.21% | 1,489 |
| Dec 15, 2025 | 570.00 | 570.00 | 563.60 | 563.80 | 563.80 | -0.39% | 1,503 |
| Dec 12, 2025 | 550.00 | 570.00 | 548.00 | 566.00 | 566.00 | 4.04% | 57,801 |
| Dec 11, 2025 | 544.00 | 551.00 | 544.00 | 544.00 | 544.00 | -1.09% | 3,310 |
| Dec 10, 2025 | 545.00 | 550.00 | 540.00 | 550.00 | 550.00 | 1.85% | 26,253 |
| Dec 9, 2025 | 535.00 | 540.00 | 535.00 | 540.00 | 540.00 | 0.93% | 1,315 |
| Dec 8, 2025 | 522.10 | 537.00 | 522.10 | 535.00 | 535.00 | 0.94% | 1,516 |
| 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 |