Zellidja S.A. (CBSE:ZDJ)
Morocco · Delayed Price · Currency is MAD 276.20
-17.60 (-5.99%)
At close: Jul 29, 2025
Zellidja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 276.20 | 276.20 | 276.20 | 276.20 | 276.20 | -5.99% | 26 |
| Jul 28, 2025 | 293.80 | 293.80 | 293.80 | 293.80 | 293.80 | -0.02% | 75 |
| Jul 25, 2025 | 293.85 | 293.85 | 293.85 | 293.85 | 293.85 | -0.05% | 10 |
| Jul 23, 2025 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | -0.27% | 20 |
| Jul 22, 2025 | 294.80 | 294.80 | 294.80 | 294.80 | 294.80 | -0.03% | 32 |
| Jul 21, 2025 | 294.90 | 294.90 | 294.90 | 294.90 | 294.90 | -0.10% | 1 |
| Jul 18, 2025 | 295.20 | 295.20 | 295.20 | 295.20 | 295.20 | -5.99% | 20 |
| Jul 16, 2025 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | -0.30% | 70 |
| Jul 15, 2025 | 314.95 | 314.95 | 314.95 | 314.95 | 314.95 | 0.11% | 56 |
| Jul 14, 2025 | 314.60 | 314.60 | 314.60 | 314.60 | 314.60 | 5.71% | 201 |
| Jul 11, 2025 | 297.60 | 297.60 | 297.60 | 297.60 | 297.60 | 5.98% | 7 |
| Jul 10, 2025 | 280.80 | 280.80 | 280.80 | 280.80 | 280.80 | 5.98% | 8 |
| Jul 9, 2025 | 264.95 | 264.95 | 264.95 | 264.95 | 264.95 | 5.98% | 51 |
| Jul 8, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 5.00% | 29 |
| Jul 7, 2025 | 238.10 | 238.10 | 238.10 | 238.10 | 238.10 | 5.99% | 23 |
| Jul 4, 2025 | 224.65 | 224.65 | 224.65 | 224.65 | 224.65 | 5.99% | 91 |
| Jul 3, 2025 | 211.95 | 211.95 | 211.95 | 211.95 | 211.95 | 5.97% | 24 |
| Jul 2, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 5.82% | 249 |
| Jul 1, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | 5.53% | 68 |
| Jun 30, 2025 | 179.10 | 179.10 | 179.10 | 179.10 | 179.10 | 5.98% | 34 |
| Jun 25, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | - | 17 |
| Jun 24, 2025 | 169.00 | 169.00 | 169.00 | 169.00 | 169.00 | -5.06% | 12 |
| Jun 23, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | 5.95% | 205 |
| Jun 20, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | - | 445 |
| Jun 19, 2025 | 168.00 | 168.00 | 168.00 | 168.00 | 168.00 | 5.07% | 10 |
| Jun 18, 2025 | 159.90 | 159.90 | 159.90 | 159.90 | 159.90 | 3.16% | 65 |
| Jun 17, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.33% | 411 |
| Jun 16, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 249 |
| Jun 13, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 556 |
| Jun 12, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.23% | 100 |
| Jun 6, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | - | 10 |
| Jun 3, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.33% | 47 |
| Jun 2, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | -3.23% | 1 |
| May 26, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3.71% | 2 |
| May 23, 2025 | 149.45 | 149.45 | 149.45 | 149.45 | 149.45 | 5.99% | 11 |
| May 22, 2025 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | 5.94% | 2 |
| May 20, 2025 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | 0.04% | 3 |
| May 6, 2025 | 133.05 | 133.05 | 133.05 | 133.05 | 133.05 | -5.97% | 9 |
| May 5, 2025 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | -5.98% | 1 |
| May 2, 2025 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | 0.33% | 6 |
| Apr 30, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 5 |
| Apr 29, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 50 |
| Apr 28, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 2.08% | 20 |
| Apr 24, 2025 | 146.95 | 146.95 | 146.95 | 146.95 | 146.95 | 3.49% | 6 |
| Apr 18, 2025 | 142.00 | 142.00 | 142.00 | 142.00 | 142.00 | 0.67% | 1 |
| Apr 11, 2025 | 141.05 | 141.05 | 141.05 | 141.05 | 141.05 | -5.97% | 28 |
| Apr 10, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 20 |
| Apr 4, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - | 15 |
| Apr 3, 2025 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 1.73% | 4 |
| Apr 2, 2025 | 147.45 | 147.45 | 147.45 | 147.45 | 147.45 | -5.99% | 11 |