Date	Open	High	Low	Close	Volume	Change (%)
Dec 19, 2025	0.2729	0.2761	0.2494	0.2722	74,771	+0.02(+9.14%)
Dec 18, 2025	0.2211	0.2494	0.2200	0.2494	105,584	-0.00(-1.69%)
Dec 17, 2025	0.2864	0.2978	0.2513	0.2537	170,485	-0.04(-14.87%)
Dec 16, 2025	0.2810	0.3000	0.2800	0.2980	93,722	+0.02(+6.05%)
Dec 15, 2025	0.2902	0.2950	0.2756	0.2810	91,754	-0.02(-6.33%)
Dec 12, 2025	0.3100	0.3233	0.2936	0.3000	137,331	-0.01(-3.23%)
Dec 11, 2025	0.3400	0.3569	0.3100	0.3100	253,769	-0.03(-9.33%)
Dec 10, 2025	0.3550	0.3660	0.3366	0.3419	46,304	-0.01(-1.61%)
Dec 09, 2025	0.3259	0.3600	0.3259	0.3475	53,111	-0.02(-5.47%)
Dec 08, 2025	0.3500	0.3897	0.3400	0.3676	132,343	+0.02(+4.94%)
Dec 05, 2025	0.3500	0.3600	0.3444	0.3503	69,866	-0.01(-2.12%)
Dec 04, 2025	0.3491	0.3595	0.3421	0.3579	106,657	-0.01(-1.70%)
Dec 03, 2025	0.3460	0.3648	0.3460	0.3641	32,673	+0.01(+1.42%)
Dec 02, 2025	0.3800	0.3800	0.3428	0.3590	126,024	-0.02(-5.55%)
Dec 01, 2025	0.3726	0.3899	0.3726	0.3801	51,817	-0.01(-1.78%)
Nov 28, 2025	0.3788	0.3870	0.3701	0.3870	44,561	+0.02(+4.93%)
Nov 26, 2025	0.3721	0.3795	0.3600	0.3688	72,449	-0.00(-0.83%)
Nov 25, 2025	0.3705	0.3788	0.3510	0.3719	143,909	-0.02(-4.25%)
Nov 24, 2025	0.3675	0.3990	0.3582	0.3884	167,159	-0.01(-2.66%)
Nov 21, 2025	0.3703	0.3990	0.3650	0.3990	54,881	+0.01(+1.79%)
Nov 20, 2025	0.3804	0.3985	0.3700	0.3920	62,065	-0.02(-3.71%)
Nov 19, 2025	0.3900	0.4071	0.3810	0.4071	74,405	+0.00(+0.05%)
Nov 18, 2025	0.3650	0.4069	0.3532	0.4069	120,171	+0.02(+5.69%)
Nov 17, 2025	0.3680	0.3999	0.3601	0.3850	261,229	+0.01(+2.31%)
Nov 14, 2025	0.3757	0.3811	0.3663	0.3763	75,640	-0.01(-2.29%)
Nov 13, 2025	0.4126	0.4255	0.3800	0.3851	240,339	-0.01(-2.92%)
Nov 12, 2025	0.3951	0.4194	0.3900	0.3967	134,216	-0.01(-2.98%)
Nov 11, 2025	0.3986	0.4204	0.3880	0.4089	135,162	-0.00(-0.51%)
Nov 10, 2025	0.3757	0.4210	0.3757	0.4110	322,837	+0.02(+4.16%)
Nov 07, 2025	0.3971	0.3980	0.3757	0.3946	416,960	-0.03(-6.71%)
Nov 06, 2025	0.4327	0.4412	0.3924	0.4230	1,329,893	-0.10(-18.65%)
Nov 05, 2025	0.5186	0.5700	0.4522	0.5200	32,893,676	+0.06(+13.94%)
Nov 04, 2025	0.4800	0.4820	0.4464	0.4564	5,684,881	-0.01(-2.87%)
Nov 03, 2025	0.4925	0.4925	0.4600	0.4699	51,578	-0.02(-4.88%)
Oct 31, 2025	0.5240	0.5240	0.4900	0.4940	36,539	+0.00(+0.82%)
Oct 30, 2025	0.4885	0.5069	0.4781	0.4900	97,838	+0.01(+2.40%)
Oct 29, 2025	0.4950	0.4997	0.4610	0.4785	105,970	-0.01(-2.37%)
Oct 28, 2025	0.5300	0.5300	0.4901	0.4901	45,129	-0.03(-4.98%)
Oct 27, 2025	0.4910	0.5293	0.4855	0.5158	79,618	+0.04(+7.41%)
Oct 24, 2025	0.5150	0.5176	0.4801	0.4802	52,820	-0.04(-7.85%)
Oct 23, 2025	0.5262	0.5499	0.5000	0.5211	79,165	-0.00(-0.55%)
Oct 22, 2025	0.5218	0.5400	0.5121	0.5240	48,267	-0.01(-2.02%)
Oct 21, 2025	0.5325	0.5348	0.5109	0.5348	25,509	-0.00(-0.04%)
Oct 20, 2025	0.5277	0.5621	0.5206	0.5350	40,330	+0.01(+2.77%)
Oct 17, 2025	0.5632	0.5632	0.5000	0.5206	108,692	-0.02(-3.29%)
Oct 16, 2025	0.5867	0.5867	0.5300	0.5383	77,269	-0.05(-7.98%)
Oct 15, 2025	0.5710	0.5999	0.5690	0.5850	29,140	+0.02(+2.78%)
Oct 14, 2025	0.5305	0.5730	0.5305	0.5692	45,754	+0.00(+0.73%)
Oct 13, 2025	0.5975	0.5977	0.5271	0.5651	129,810	+0.00(+0.62%)
Oct 10, 2025	0.6000	0.6121	0.5616	0.5616	128,565	-0.04(-7.37%)
Oct 09, 2025	0.6000	0.6300	0.5860	0.6063	126,649	+0.02(+3.13%)
Oct 08, 2025	0.6400	0.6540	0.5879	0.5879	123,481	-0.07(-10.11%)
Oct 07, 2025	0.6483	0.6621	0.6110	0.6540	158,740	-0.00(-0.61%)
Oct 06, 2025	0.6551	0.6662	0.6398	0.6580	121,715	+0.01(+0.92%)
Oct 03, 2025	0.6500	0.6575	0.6302	0.6520	94,035	-0.01(-0.84%)
Oct 02, 2025	0.6480	0.6709	0.6297	0.6575	79,907	+0.01(+1.14%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

DirectBooking Technology Co., Ltd. - Ordinary Shares (NQ:ZDAI)

Historical Prices

Starting at $3.75/week.

Subscribe Today