Zellidja S.A. (CBSE:ZDJ)
Morocco · Delayed Price · Currency is MAD 276.00
-5.00 (-1.78%)
At close: Sep 18, 2026
Zellidja Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |