Zellidja S.A. (CBSE:ZDJ)
Morocco · Delayed Price · Currency is MAD 301.80
-18.00 (-5.63%)
At close: Aug 31, 2026
Zellidja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 243.00 | 267.25 | 243.00 | 267.25 | 267.25 | 9.98% | 367 |
| Jul 29, 2026 | 238.80 | 247.15 | 235.00 | 243.00 | 243.00 | 5.79% | 180 |
| Jul 28, 2026 | 230.00 | 230.00 | 216.00 | 229.70 | 229.70 | 6.34% | 392 |
| Jul 27, 2026 | 212.00 | 220.00 | 210.00 | 216.00 | 216.00 | 6.17% | 517 |
| Jul 24, 2026 | 200.00 | 203.45 | 200.00 | 203.45 | 203.45 | 9.97% | 58 |
| Jul 23, 2026 | 197.95 | 197.95 | 185.00 | 185.00 | 185.00 | 2.78% | 41 |
| Jul 21, 2026 | 164.00 | 180.00 | 164.00 | 180.00 | 180.00 | - | 9 |
| Jul 17, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.25% | 5 |
| Jul 10, 2026 | 179.55 | 179.55 | 179.55 | 179.55 | 179.55 | -5.99% | 2 |
| Jul 6, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 0.98% | 4 |
| Jul 3, 2026 | 189.15 | 189.15 | 189.15 | 189.15 | 189.15 | -5.99% | 41 |
| Jul 1, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - | 11 |
| Jun 30, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | - | 30 |
| Jun 29, 2026 | 201.20 | 201.20 | 201.20 | 201.20 | 201.20 | -5.98% | 1 |
| Jun 22, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 5.86% | 5 |
| Jun 19, 2026 | 202.15 | 202.15 | 202.15 | 202.15 | 202.15 | -5.98% | 2 |
| Jun 16, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | 4.88% | 53 |
| Jun 15, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | 1 |
| Jun 9, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -4.65% | 2 |
| Jun 4, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | 1 |
| Jun 3, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -0.37% | 2 |
| Jun 2, 2026 | 215.80 | 215.80 | 215.80 | 215.80 | 215.80 | -0.09% | 10 |
| Jun 1, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 2.91% | 50 |
| May 26, 2026 | 209.90 | 209.90 | 209.90 | 209.90 | 209.90 | 2.14% | 50 |
| May 22, 2026 | 205.50 | 205.50 | 205.50 | 205.50 | 205.50 | 0.24% | 2 |
| May 21, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | -0.02% | 46 |
| May 20, 2026 | 205.05 | 205.05 | 205.05 | 205.05 | 205.05 | 0.02% | 2 |
| May 15, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 0.29% | 16 |
| May 14, 2026 | 204.40 | 204.40 | 204.40 | 204.40 | 204.40 | -5.98% | 145 |
| May 12, 2026 | 217.40 | 217.40 | 217.40 | 217.40 | 217.40 | 6.00% | 1 |
| May 11, 2026 | 205.10 | 205.10 | 205.10 | 205.10 | 205.10 | -5.27% | 250 |
| May 8, 2026 | 216.50 | 216.50 | 216.50 | 216.50 | 216.50 | 6.00% | 1 |
| May 7, 2026 | 204.25 | 204.25 | 204.25 | 204.25 | 204.25 | -5.98% | 157 |
| May 6, 2026 | 217.25 | 217.25 | 217.25 | 217.25 | 217.25 | 5.98% | 22 |