DirectBooking Technology Co., Ltd. (ZDAI)

DirectBooking Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2025	0.73	0.75	0.71	0.73	-	-0.49%	102,225
Sep 24, 2025	0.70	0.75	0.69	0.73	0.73	5.24%	293,062
Sep 23, 2025	0.70	0.71	0.66	0.70	0.70	1.82%	179,162
Sep 22, 2025	0.65	0.77	0.65	0.68	0.68	1.71%	867,491
Sep 19, 2025	0.62	0.68	0.61	0.67	0.67	6.57%	384,355
Sep 18, 2025	0.58	0.64	0.56	0.63	0.63	6.76%	462,621
Sep 17, 2025	0.55	0.62	0.54	0.59	0.59	3.73%	404,346
Sep 16, 2025	0.55	0.58	0.53	0.57	0.57	0.67%	321,384
Sep 15, 2025	0.57	0.61	0.53	0.57	0.57	0.98%	746,563
Sep 12, 2025	0.52	0.64	0.52	0.56	0.56	-3.53%	1,425,969
Sep 11, 2025	0.47	0.89	0.45	0.58	0.58	39.02%	103,220,792
Sep 10, 2025	0.43	0.43	0.40	0.42	0.42	3.50%	322,498
Sep 9, 2025	0.42	0.43	0.39	0.40	0.40	-3.50%	301,361
Sep 8, 2025	0.44	0.45	0.40	0.42	0.42	-4.18%	250,903
Sep 5, 2025	0.48	0.48	0.41	0.44	0.44	-8.19%	205,932
Sep 4, 2025	0.47	0.50	0.46	0.47	0.47	0.91%	44,780
Sep 3, 2025	0.47	0.48	0.46	0.47	0.47	-0.76%	56,348
Sep 2, 2025	0.49	0.51	0.46	0.47	0.47	-2.35%	131,910
Aug 29, 2025	0.51	0.51	0.48	0.49	0.49	-0.92%	99,580
Aug 28, 2025	0.54	0.54	0.46	0.49	0.49	-5.77%	245,431
Aug 27, 2025	0.53	0.55	0.51	0.52	0.52	-4.59%	54,313
Aug 26, 2025	0.52	0.55	0.49	0.55	0.55	1.87%	207,460
Aug 25, 2025	0.50	0.56	0.49	0.54	0.54	3.88%	197,150
Aug 22, 2025	0.47	0.52	0.46	0.52	0.52	10.75%	101,176
Aug 21, 2025	0.46	0.50	0.46	0.47	0.47	-5.51%	391,242
Aug 20, 2025	0.50	0.69	0.48	0.49	0.49	4.66%	14,245,097
Aug 19, 2025	0.51	0.51	0.46	0.47	0.47	-9.75%	138,082
Aug 18, 2025	0.53	0.56	0.50	0.52	0.52	-0.82%	171,789
Aug 15, 2025	0.54	0.55	0.52	0.53	0.53	-4.46%	60,340
Aug 14, 2025	0.53	0.55	0.53	0.55	0.55	0.84%	20,658
Aug 13, 2025	0.54	0.55	0.51	0.55	0.55	-0.13%	20,651
Aug 12, 2025	0.52	0.55	0.51	0.55	0.55	4.48%	58,217
Aug 11, 2025	0.51	0.54	0.48	0.52	0.52	0.44%	83,196
Aug 8, 2025	0.50	0.56	0.50	0.52	0.52	-3.84%	14,606
Aug 7, 2025	0.50	0.58	0.49	0.54	0.54	9.09%	145,365
Aug 6, 2025	0.48	0.50	0.48	0.50	0.50	-0.06%	60,205
Aug 5, 2025	0.50	0.51	0.48	0.50	0.50	2.31%	44,442
Aug 4, 2025	0.49	0.52	0.47	0.49	0.49	-4.86%	34,819
Aug 1, 2025	0.49	0.51	0.45	0.51	0.51	2.78%	99,963
Jul 31, 2025	0.54	0.54	0.47	0.50	0.50	-3.60%	114,597
Jul 30, 2025	0.52	0.55	0.50	0.51	0.51	-6.04%	79,227
Jul 29, 2025	0.55	0.58	0.52	0.55	0.55	-5.26%	86,649
Jul 28, 2025	0.59	0.63	0.56	0.58	0.58	-3.44%	174,260
Jul 25, 2025	0.61	0.64	0.58	0.60	0.60	-4.99%	92,721
Jul 24, 2025	0.68	0.68	0.61	0.63	0.63	-1.64%	33,834
Jul 23, 2025	0.62	0.66	0.62	0.64	0.64	-0.22%	64,618
Jul 22, 2025	0.67	0.67	0.61	0.64	0.64	0.31%	32,553
Jul 21, 2025	0.63	0.66	0.61	0.64	0.64	2.40%	72,329
Jul 18, 2025	0.64	0.65	0.62	0.63	0.63	-4.20%	62,146
Jul 17, 2025	0.70	0.70	0.64	0.65	0.65	-2.34%	94,638

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.