Zeda Limited Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	13.39	13.39	12.80	12.81	12.81	-3.54%	65,174
Mar 20, 2026	13.39	13.39	12.80	13.28	13.28	1.45%	35,883
Mar 19, 2026	13.11	13.11	12.80	13.09	13.09	-1.65%	50,626
Mar 18, 2026	13.01	13.50	13.01	13.31	13.31	4.39%	193,243
Mar 17, 2026	12.60	12.96	12.60	12.75	12.75	1.19%	14,113
Mar 16, 2026	12.93	13.15	12.60	12.60	12.60	-2.70%	36,418
Mar 13, 2026	12.93	13.10	12.93	12.95	12.95	1.17%	17,098
Mar 12, 2026	13.39	13.39	12.60	12.80	12.80	-1.54%	51,305
Mar 11, 2026	13.01	13.23	13.00	13.00	13.00	0.39%	34,536
Mar 10, 2026	13.00	13.36	12.95	12.95	12.95	-2.26%	184,072
Mar 9, 2026	12.86	13.49	12.86	13.25	13.25	0.76%	57,269
Mar 6, 2026	13.44	13.49	12.87	13.15	13.15	-1.13%	262,064
Mar 5, 2026	13.35	13.35	13.09	13.30	13.30	1.06%	22,927
Mar 4, 2026	12.89	13.43	12.89	13.16	13.16	1.78%	234,954
Mar 3, 2026	13.16	13.43	12.80	12.93	12.93	-2.78%	91,501
Mar 2, 2026	13.74	13.74	13.16	13.30	13.30	-2.85%	127,184
Feb 27, 2026	13.77	13.93	13.20	13.69	13.69	-1.72%	345,737
Feb 26, 2026	12.99	13.99	12.95	13.93	13.93	8.24%	3,315,995
Feb 25, 2026	12.93	12.99	12.71	12.87	12.87	1.26%	42,491
Feb 24, 2026	12.70	12.90	12.46	12.71	12.71	0.24%	202,919
Feb 23, 2026	12.70	12.70	12.43	12.68	12.68	-0.08%	208,920
Feb 20, 2026	12.87	12.87	12.61	12.69	12.69	0.32%	27,111
Feb 19, 2026	12.61	12.94	12.61	12.65	12.65	-1.17%	83,266
Feb 18, 2026	12.51	12.91	12.51	12.80	12.80	-0.78%	41,917
Feb 17, 2026	12.53	12.92	12.45	12.90	12.90	3.61%	118,479
Feb 16, 2026	12.91	12.91	12.30	12.45	12.45	-0.40%	138,760
Feb 13, 2026	12.51	12.52	12.20	12.50	12.50	-0.71%	51,714
Feb 12, 2026	12.91	12.91	12.50	12.59	12.59	-0.63%	93,490
Feb 11, 2026	12.51	12.91	12.51	12.67	12.67	-0.63%	49,263
Feb 10, 2026	12.36	12.77	12.36	12.75	12.75	2.16%	87,700
Feb 9, 2026	12.45	12.65	12.21	12.48	12.48	0.24%	189,809
Feb 6, 2026	12.40	12.55	12.40	12.45	12.45	-0.40%	25,285
Feb 5, 2026	12.61	13.00	12.50	12.50	12.50	-1.96%	112,225
Feb 4, 2026	12.90	12.98	12.52	12.75	12.75	-8.01%	311,652
Feb 3, 2026	14.00	14.03	13.81	13.86	12.60	-0.50%	149,277
Feb 2, 2026	13.60	14.28	13.60	13.93	12.66	1.16%	172,501
Jan 30, 2026	13.80	14.28	13.58	13.77	12.52	0.51%	3,370,455
Jan 29, 2026	13.75	13.80	13.61	13.70	12.45	-0.07%	119,828
Jan 28, 2026	13.80	13.99	13.61	13.71	12.46	-0.58%	85,546
Jan 27, 2026	14.12	14.12	13.63	13.79	12.54	-0.07%	583,637
Jan 26, 2026	13.80	14.34	13.75	13.80	12.55	0.07%	1,237,067
Jan 23, 2026	14.28	14.28	13.70	13.79	12.54	-0.07%	211,346
Jan 22, 2026	13.90	14.24	13.80	13.80	12.55	-	1,293,745
Jan 21, 2026	13.80	13.89	13.60	13.80	12.55	-	319,041
Jan 20, 2026	14.29	14.29	13.75	13.80	12.55	-	892,319
Jan 19, 2026	14.12	14.44	13.80	13.80	12.55	-2.61%	297,774
Jan 16, 2026	14.14	14.34	14.13	14.17	12.88	-	120,635
Jan 15, 2026	14.20	14.44	14.17	14.17	12.88	-2.28%	101,708
Jan 14, 2026	14.94	14.96	14.40	14.50	13.18	-2.03%	131,209
Jan 13, 2026	14.90	14.94	14.41	14.80	13.45	-0.47%	31,253