Zellidja S.A. (CBSE:ZDJ)
Morocco · Delayed Price · Currency is MAD 230.00
+10.00 (4.55%)
At close: Oct 30, 2026
Zellidja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 221.10 | 230.00 | 202.05 | 230.00 | 230.00 | 4.55% | 54 |
| Oct 28, 2026 | 244.50 | 248.95 | 220.00 | 220.00 | 220.00 | -3.36% | 69 |
| Oct 26, 2026 | 221.05 | 227.65 | 221.05 | 227.65 | 227.65 | -1.02% | 4 |
| Oct 21, 2026 | 233.00 | 233.00 | 230.00 | 230.00 | 230.00 | -1.29% | 10 |
| Oct 20, 2026 | 233.00 | 233.00 | 233.00 | 233.00 | 233.00 | -0.02% | 1 |
| Oct 19, 2026 | 255.20 | 255.20 | 233.00 | 233.05 | 233.05 | 0.41% | 7 |
| Oct 16, 2026 | 259.95 | 259.95 | 231.00 | 232.10 | 232.10 | -3.31% | 10 |
| Oct 15, 2026 | 240.05 | 241.00 | 240.00 | 240.05 | 240.05 | -7.67% | 74 |
| Oct 14, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 4 |
| Oct 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | 2 |
| Oct 9, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 0.99% | 15 |
| Oct 8, 2026 | 257.45 | 257.45 | 257.45 | 257.45 | 257.45 | 9.97% | 17 |
| Oct 7, 2026 | 234.10 | 234.10 | 234.10 | 234.10 | 234.10 | -9.96% | 6 |
| Oct 5, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 3.88% | 3 |
| Oct 2, 2026 | 250.30 | 250.30 | 250.30 | 250.30 | 250.30 | -2.98% | 10 |
| Oct 1, 2026 | 261.00 | 261.00 | 258.00 | 258.00 | 258.00 | -0.81% | 32 |
| Sep 30, 2026 | 260.10 | 260.10 | 260.10 | 260.10 | 260.10 | -6.44% | 22 |
| Sep 25, 2026 | 276.50 | 278.00 | 276.50 | 278.00 | 278.00 | 4.91% | 17 |
| Sep 23, 2026 | 265.00 | 265.00 | 263.00 | 265.00 | 265.00 | 1.15% | 69 |
| Sep 22, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -3.68% | 2 |
| Sep 21, 2026 | 270.00 | 274.00 | 265.00 | 272.00 | 272.00 | -1.45% | 82 |
| Sep 18, 2026 | 277.05 | 277.05 | 275.00 | 276.00 | 276.00 | -1.78% | 24 |
| Sep 17, 2026 | 276.00 | 276.00 | 275.00 | 281.00 | 281.00 | - | 17 |
| Sep 16, 2026 | 277.10 | 281.00 | 276.50 | 281.00 | 281.00 | 1.08% | 33 |
| Sep 15, 2026 | 275.00 | 278.00 | 275.00 | 278.00 | 278.00 | -8.85% | 5 |
| Sep 11, 2026 | 290.20 | 305.00 | 290.20 | 305.00 | 305.00 | -0.23% | 117 |
| Sep 10, 2026 | 324.75 | 324.75 | 305.70 | 305.70 | 305.70 | -1.05% | 31 |
| Sep 9, 2026 | 270.15 | 323.00 | 270.15 | 308.95 | 308.95 | 3.33% | 137 |
| Sep 8, 2026 | 301.10 | 307.90 | 270.60 | 299.00 | 299.00 | -0.50% | 183 |
| Sep 7, 2026 | 302.00 | 302.00 | 300.50 | 300.50 | 300.50 | -1.48% | 14 |
| Sep 4, 2026 | 305.00 | 305.00 | 304.50 | 305.00 | 305.00 | - | 16 |
| Sep 3, 2026 | 303.05 | 305.00 | 303.05 | 305.00 | 305.00 | -4.39% | 12 |
| Sep 2, 2026 | 308.90 | 319.00 | 308.90 | 319.00 | 319.00 | 5.45% | 95 |
| Sep 1, 2026 | 302.50 | 302.50 | 302.50 | 302.50 | 302.50 | 0.23% | 1 |
| Aug 31, 2026 | 300.10 | 310.00 | 300.10 | 301.80 | 301.80 | -5.63% | 76 |
| Aug 28, 2026 | 310.00 | 320.00 | 310.00 | 319.80 | 319.80 | 3.00% | 32 |
| Aug 27, 2026 | 323.85 | 323.85 | 310.50 | 310.50 | 310.50 | -1.43% | 14 |
| Aug 24, 2026 | 313.55 | 315.05 | 313.55 | 315.00 | 315.00 | 0.62% | 6 |
| Aug 19, 2026 | 330.00 | 333.00 | 312.75 | 313.05 | 313.05 | -5.09% | 81 |
| Aug 18, 2026 | 319.95 | 329.85 | 312.65 | 329.85 | 329.85 | 6.30% | 85 |
| Aug 17, 2026 | 308.05 | 320.00 | 308.05 | 310.30 | 310.30 | -5.97% | 36 |
| Aug 13, 2026 | 328.00 | 333.00 | 328.00 | 330.00 | 330.00 | 0.61% | 186 |
| Aug 12, 2026 | 319.00 | 328.00 | 305.00 | 328.00 | 328.00 | 4.49% | 384 |
| Aug 11, 2026 | 303.00 | 333.00 | 303.00 | 313.90 | 313.90 | -6.30% | 589 |
| Aug 10, 2026 | 345.00 | 345.00 | 320.00 | 335.00 | 335.00 | -2.90% | 266 |
| Aug 7, 2026 | 360.00 | 364.00 | 345.00 | 345.00 | 345.00 | -4.17% | 507 |
| Aug 6, 2026 | 347.00 | 360.00 | 305.00 | 360.00 | 360.00 | 6.51% | 1,056 |
| Aug 5, 2026 | 330.00 | 340.00 | 320.00 | 338.00 | 338.00 | 4.64% | 956 |
| Aug 4, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 9.88% | 442 |
| Aug 3, 2026 | 293.50 | 293.95 | 281.00 | 293.95 | 293.95 | 9.99% | 523 |