Zeda Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	0.64	0.65	0.64	0.65	0.65	-1.53%	-
Feb 19, 2026	0.65	0.66	0.65	0.66	0.66	1.55%	-
Feb 18, 2026	0.65	0.65	0.65	0.65	0.65	0.78%	-
Feb 17, 2026	0.64	0.64	0.64	0.64	0.64	0.79%	-
Feb 16, 2026	0.64	0.64	0.63	0.64	0.64	0.79%	-
Feb 13, 2026	0.63	0.68	0.63	0.63	0.63	-2.33%	5,000
Feb 12, 2026	0.65	0.65	0.65	0.65	0.65	-0.77%	-
Feb 11, 2026	0.65	0.65	0.65	0.65	0.65	1.56%	-
Feb 10, 2026	0.64	0.64	0.64	0.64	0.64	1.59%	-
Feb 9, 2026	0.63	0.63	0.63	0.63	0.63	-	-
Feb 6, 2026	0.63	0.64	0.63	0.63	0.63	-	-
Feb 5, 2026	0.64	0.64	0.63	0.63	0.63	-3.08%	-
Feb 4, 2026	0.65	0.65	0.65	0.65	0.65	-8.45%	-
Feb 3, 2026	0.72	0.72	0.71	0.71	0.64	-	-
Feb 2, 2026	0.70	0.76	0.70	0.71	0.64	2.16%	1,400
Jan 30, 2026	0.70	0.70	0.70	0.70	0.63	-1.42%	-
Jan 29, 2026	0.71	0.71	0.71	0.71	0.64	1.44%	-
Jan 28, 2026	0.69	0.70	0.69	0.70	0.63	-	-
Jan 27, 2026	0.70	0.70	0.70	0.70	0.63	-0.71%	-
Jan 26, 2026	0.70	0.75	0.70	0.70	0.63	-	3,052
Jan 23, 2026	0.71	0.71	0.70	0.70	0.63	-0.71%	-
Jan 22, 2026	0.70	0.71	0.70	0.71	0.64	1.44%	-
Jan 21, 2026	0.69	0.70	0.69	0.70	0.63	0.72%	-
Jan 20, 2026	0.70	0.70	0.69	0.69	0.63	-2.82%	10,000
Jan 19, 2026	0.72	0.72	0.71	0.71	0.64	-0.70%	-
Jan 16, 2026	0.72	0.72	0.72	0.72	0.65	-1.38%	-
Jan 15, 2026	0.72	0.73	0.72	0.73	0.66	-2.03%	-
Jan 14, 2026	0.75	0.75	0.74	0.74	0.67	-	-
Jan 13, 2026	0.74	0.74	0.73	0.74	0.67	-0.67%	-
Jan 12, 2026	0.72	0.75	0.72	0.75	0.67	1.36%	-
Jan 9, 2026	0.72	0.74	0.72	0.74	0.67	2.80%	-
Jan 8, 2026	0.72	0.72	0.72	0.72	0.65	0.70%	190
Jan 7, 2026	0.72	0.72	0.71	0.71	0.64	-	-
Jan 6, 2026	0.71	0.71	0.71	0.71	0.64	0.71%	-
Jan 5, 2026	0.70	0.71	0.70	0.71	0.64	1.44%	-
Jan 2, 2026	0.70	0.70	0.70	0.70	0.63	-	-
Dec 30, 2025	0.70	0.70	0.70	0.70	0.63	-	-
Dec 29, 2025	0.70	0.70	0.70	0.70	0.63	-	-
Dec 23, 2025	0.70	0.70	0.70	0.70	0.63	-	-
Dec 22, 2025	0.69	0.70	0.69	0.70	0.63	0.72%	3,298
Dec 19, 2025	0.68	0.69	0.68	0.69	0.63	0.73%	-
Dec 18, 2025	0.68	0.69	0.68	0.69	0.62	-	-
Dec 17, 2025	0.68	0.69	0.68	0.69	0.62	0.74%	-
Dec 16, 2025	0.68	0.68	0.68	0.68	0.62	1.49%	-
Dec 15, 2025	0.67	0.67	0.67	0.67	0.61	-0.74%	-
Dec 12, 2025	0.67	0.68	0.67	0.68	0.61	-	-
Dec 11, 2025	0.68	0.68	0.67	0.68	0.61	-	-
Dec 10, 2025	0.67	0.68	0.67	0.68	0.61	0.75%	-
Dec 9, 2025	0.66	0.67	0.66	0.67	0.61	-0.74%	-
Dec 8, 2025	0.68	0.68	0.68	0.68	0.61	1.50%	-