Zeda Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	0.72	0.74	0.72	0.74	0.74	2.80%	-
Jan 8, 2026	0.72	0.72	0.72	0.72	0.72	0.70%	190
Jan 7, 2026	0.72	0.72	0.71	0.71	0.71	-	-
Jan 6, 2026	0.71	0.71	0.71	0.71	0.71	0.71%	-
Jan 5, 2026	0.70	0.71	0.70	0.71	0.71	1.44%	-
Jan 2, 2026	0.70	0.70	0.70	0.70	0.70	-	-
Dec 30, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 29, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 23, 2025	0.70	0.70	0.70	0.70	0.70	-	-
Dec 22, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	3,298
Dec 19, 2025	0.68	0.69	0.68	0.69	0.69	0.73%	-
Dec 18, 2025	0.68	0.69	0.68	0.69	0.69	-	-
Dec 17, 2025	0.68	0.69	0.68	0.69	0.69	0.74%	-
Dec 16, 2025	0.68	0.68	0.68	0.68	0.68	1.49%	-
Dec 15, 2025	0.67	0.67	0.67	0.67	0.67	-0.74%	-
Dec 12, 2025	0.67	0.68	0.67	0.68	0.68	-	-
Dec 11, 2025	0.68	0.68	0.67	0.68	0.68	-	-
Dec 10, 2025	0.67	0.68	0.67	0.68	0.68	0.75%	-
Dec 9, 2025	0.66	0.67	0.66	0.67	0.67	-0.74%	-
Dec 8, 2025	0.68	0.68	0.68	0.68	0.68	1.50%	-
Dec 5, 2025	0.67	0.68	0.67	0.67	0.67	-0.75%	-
Dec 4, 2025	0.68	0.68	0.67	0.67	0.67	-0.74%	-
Dec 3, 2025	0.67	0.68	0.67	0.68	0.68	0.75%	-
Dec 2, 2025	0.66	0.67	0.66	0.67	0.67	0.75%	-
Dec 1, 2025	0.66	0.67	0.66	0.67	0.67	-0.75%	-
Nov 28, 2025	0.67	0.67	0.67	0.67	0.67	0.75%	-
Nov 27, 2025	0.68	0.68	0.67	0.67	0.67	-2.92%	-
Nov 26, 2025	0.69	0.69	0.68	0.69	0.69	4.58%	-
Nov 25, 2025	0.67	0.67	0.66	0.66	0.66	9.17%	-
Nov 24, 2025	0.59	0.60	0.58	0.60	0.60	2.56%	-
Nov 21, 2025	0.61	0.62	0.59	0.59	0.59	-4.88%	-
Nov 20, 2025	0.61	0.62	0.60	0.62	0.62	0.82%	-
Nov 19, 2025	0.61	0.61	0.61	0.61	0.61	0.83%	-
Nov 18, 2025	0.60	0.61	0.60	0.61	0.61	0.83%	-
Nov 17, 2025	0.61	0.61	0.60	0.60	0.60	-0.83%	-
Nov 14, 2025	0.59	0.61	0.59	0.61	0.61	0.83%	-
Nov 13, 2025	0.60	0.61	0.60	0.60	0.60	-	-
Nov 12, 2025	0.58	0.60	0.58	0.60	0.60	1.69%	-
Nov 11, 2025	0.59	0.60	0.59	0.59	0.59	-	-
Nov 10, 2025	0.59	0.60	0.59	0.59	0.59	-0.84%	-
Nov 7, 2025	0.59	0.60	0.59	0.60	0.60	-	-
Nov 6, 2025	0.58	0.60	0.58	0.60	0.60	0.85%	-
Nov 5, 2025	0.58	0.60	0.58	0.59	0.59	-	-
Nov 4, 2025	0.59	0.61	0.59	0.59	0.59	-2.48%	-
Nov 3, 2025	0.59	0.61	0.59	0.61	0.61	-0.82%	-
Oct 31, 2025	0.60	0.61	0.60	0.61	0.61	-	-
Oct 30, 2025	0.60	0.61	0.60	0.61	0.61	1.67%	-
Oct 29, 2025	0.60	0.61	0.60	0.60	0.60	-0.83%	-
Oct 28, 2025	0.59	0.61	0.59	0.61	0.61	-	-
Oct 27, 2025	0.61	0.61	0.61	0.61	0.61	-	-