Get the Stockscreener App
0.5616
7.37%
-0.0447
Directbooking Technology Co Ltd Stock (ZDAI) Price History
The historical daily chart and data for Directbooking Technology Co Ltd stock (ZDAI), show that the latest closing stock price as of October 10, 2025, is $0.5616.
- Directbooking Technology Co Ltd all-time high stock price is $1.0199, occurred on June 18, 2025.
- The lowest Directbooking Technology Co Ltd stock price recorded was $0.385 on September 09, 2025. Since then, Directbooking Technology Co Ltd's stock price has risen over 45.87% to $0.5616 now.
- The 52-week high stock price for ZDAI is $1.0199, representing a 81.61% increase from the current share price, occurred on June 18, 2025.
- The 52-week low stock price for ZDAI is $0.385, indicating a -31.45% decrease from the current share price, occurred on September 09, 2025.
The table below shows more information about ZDAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $0.6121 | $0.5616 | $0.0505 | 116,742.0 | -7.37% |
| Oct 09, 2025 | $0.63 | $0.586 | $0.044 | 121,475.0 | +3.13% |
| Oct 08, 2025 | $0.654 | $0.5879 | $0.0661 | 117,696.0 | -10.11% |
| Oct 07, 2025 | $0.6621 | $0.611 | $0.0511 | 158,640.0 | -0.61% |
| Oct 06, 2025 | $0.6662 | $0.6398 | $0.0264 | 121,523.0 | +0.92% |
| Oct 03, 2025 | $0.6575 | $0.6302 | $0.0273 | 83,934.0 | -0.84% |
| Oct 02, 2025 | $0.6709 | $0.6297 | $0.0412 | 79,776.0 | +1.14% |
| Oct 01, 2025 | $0.6796 | $0.6315 | $0.0481 | 254,418.0 | -3.67% |
| Sep 30, 2025 | $0.699 | $0.6343 | $0.0647 | 162,574.0 | +2.32% |
| Sep 29, 2025 | $0.68 | $0.63 | $0.05 | 128,809.0 | -1.60% |
| Sep 26, 2025 | $0.733 | $0.6703 | $0.0627 | 273,665.0 | -8.68% |
| Sep 25, 2025 | $0.7487 | $0.712 | $0.0367 | 208,789.0 | +0.33% |
| Sep 24, 2025 | $0.75 | $0.6893 | $0.0607 | 282,545.0 | +5.24% |
| Sep 23, 2025 | $0.7117 | $0.6609 | $0.0508 | 177,163.0 | +1.82% |
| Sep 22, 2025 | $0.767 | $0.6515 | $0.1155 | 844,142.0 | +1.71% |
| Sep 19, 2025 | $0.6828 | $0.606 | $0.0768 | 380,473.0 | +6.57% |
| Sep 18, 2025 | $0.6398 | $0.5602 | $0.0796 | 439,006.0 | +6.76% |
| Sep 17, 2025 | $0.6222 | $0.5405 | $0.0817 | 396,441.0 | +3.73% |
| Sep 16, 2025 | $0.5833 | $0.526 | $0.0573 | 310,046.0 | +0.67% |
| Sep 15, 2025 | $0.608 | $0.5341 | $0.0739 | 735,314.0 | +0.98% |
| Sep 12, 2025 | $0.6351 | $0.517 | $0.1181 | 1,392,163.0 | -3.53% |
| Sep 11, 2025 | $0.889 | $0.452 | $0.437 | 102,970,037.0 | +39.02% |
Directbooking Technology Co Ltd Stock (ZDAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Directbooking Technology Co Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ZDAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Directbooking Technology Co Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Directbooking Technology Co Ltd Stock (ZDAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $0.6796 | $0.5616 | $0.118 | 1,170,946.0 | -16.79% |
| Sep, 2025 | $0.889 | $0.385 | $0.504 | 109,987,868.0 | +39.01% |
| Aug, 2025 | $0.6925 | $0.4541 | $0.2384 | 16,361,127.0 | -2.12% |
| Jul, 2025 | $0.7985 | $0.4721 | $0.3264 | 1,446,272.0 | -36.66% |
| Jun, 2025 | $1.02 | $0.7387 | $0.2812 | 3,769,116.0 | -5.33% |
| May, 2025 | $0.98 | $0.6389 | $0.3411 | 7,798,041.0 | +0.00% |
0.61%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):