DirectBooking Technology Co., Ltd. (ZDAI)

DirectBooking Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	0.40	0.44	0.39	0.44	0.44	11.98%	308,606
Feb 17, 2026	0.36	0.40	0.31	0.40	0.40	4.16%	167,026
Feb 13, 2026	0.32	0.38	0.31	0.38	0.38	9.46%	81,531
Feb 12, 2026	0.33	0.35	0.31	0.35	0.35	4.80%	96,786
Feb 11, 2026	0.35	0.39	0.33	0.33	0.33	-14.03%	315,560
Feb 10, 2026	0.50	0.75	0.29	0.39	0.39	-10.28%	7,909,852
Feb 9, 2026	0.45	0.51	0.41	0.43	0.43	-6.92%	144,405
Feb 6, 2026	0.50	0.53	0.45	0.46	0.46	-8.59%	355,729
Feb 5, 2026	0.50	0.55	0.49	0.50	0.50	-4.85%	293,491
Feb 4, 2026	0.49	0.57	0.48	0.53	0.53	1.44%	378,998
Feb 3, 2026	0.44	0.56	0.44	0.52	0.52	19.02%	124,842
Feb 2, 2026	0.49	0.51	0.40	0.44	0.44	-14.01%	194,652
Jan 30, 2026	0.60	0.60	0.49	0.51	0.51	-14.87%	165,923
Jan 29, 2026	0.62	0.62	0.58	0.60	0.60	-3.26%	51,486
Jan 28, 2026	0.63	0.63	0.52	0.62	0.62	-4.13%	345,615
Jan 27, 2026	0.69	0.69	0.63	0.65	0.65	-7.58%	139,276
Jan 26, 2026	0.66	0.72	0.63	0.70	0.70	10.24%	385,768
Jan 23, 2026	0.61	0.66	0.56	0.63	0.63	2.35%	319,682
Jan 22, 2026	0.65	0.65	0.55	0.62	0.62	12.12%	345,729
Jan 21, 2026	0.45	0.61	0.42	0.55	0.55	19.72%	303,755
Jan 20, 2026	0.54	0.54	0.44	0.46	0.46	-18.67%	431,592
Jan 16, 2026	0.56	0.64	0.56	0.57	0.57	-6.46%	550,172
Jan 15, 2026	0.47	0.61	0.45	0.61	0.61	26.48%	813,817
Jan 14, 2026	0.35	0.50	0.33	0.48	0.48	21.52%	774,368
Jan 13, 2026	0.28	0.40	0.25	0.40	0.40	35.93%	628,004
Jan 12, 2026	0.24	0.30	0.23	0.29	0.29	18.85%	1,136,275
Jan 9, 2026	0.25	0.25	0.24	0.24	0.24	-1.01%	38,693
Jan 8, 2026	0.24	0.25	0.24	0.25	0.25	3.26%	112,714
Jan 7, 2026	0.23	0.24	0.23	0.24	0.24	-	41,501
Jan 6, 2026	0.24	0.25	0.21	0.24	0.24	0.93%	182,271
Jan 5, 2026	0.23	0.25	0.22	0.24	0.24	10.80%	89,198
Jan 2, 2026	0.21	0.22	0.21	0.21	0.21	4.75%	70,993
Dec 31, 2025	0.21	0.22	0.20	0.20	0.20	-2.90%	110,922
Dec 30, 2025	0.20	0.22	0.20	0.21	0.21	0.14%	124,804
Dec 29, 2025	0.22	0.23	0.21	0.21	0.21	-7.20%	136,590
Dec 26, 2025	0.24	0.24	0.22	0.23	0.23	-3.58%	115,036
Dec 24, 2025	0.24	0.24	0.22	0.23	0.23	-3.26%	66,850
Dec 23, 2025	0.26	0.27	0.24	0.24	0.24	-6.44%	72,324
Dec 22, 2025	0.24	0.26	0.24	0.26	0.26	-4.74%	98,748
Dec 19, 2025	0.27	0.28	0.25	0.27	0.27	9.14%	73,862
Dec 18, 2025	0.22	0.25	0.22	0.25	0.25	-1.69%	105,672
Dec 17, 2025	0.29	0.30	0.25	0.25	0.25	-14.87%	170,490
Dec 16, 2025	0.28	0.30	0.28	0.30	0.30	6.05%	92,526
Dec 15, 2025	0.29	0.30	0.28	0.28	0.28	-6.33%	90,584
Dec 12, 2025	0.31	0.32	0.29	0.30	0.30	-3.23%	137,331
Dec 11, 2025	0.35	0.36	0.31	0.31	0.31	-9.33%	246,405
Dec 10, 2025	0.36	0.37	0.34	0.34	0.34	-1.61%	46,309
Dec 9, 2025	0.33	0.36	0.33	0.35	0.35	-5.47%	53,260
Dec 8, 2025	0.35	0.39	0.34	0.37	0.37	4.94%	132,322
Dec 5, 2025	0.35	0.36	0.34	0.35	0.35	-2.12%	60,206

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.