Zelan Logo

Zelan Logo

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Mar 24, 2025 to Jun 20, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(09/06/2025 to 20/06/2025)		 0.035 0.035 0.030 0.035 1,860,5000.035
Previous 2 weeks
(23/05/2025 to 06/06/2025)		 0.040 0.045 0.030 0.035 8,146,2000.035
Previous 4 weeks
(23/04/2025 to 22/05/2025)		 0.040 0.045 0.040 0.045 2,786,4000.045
Daily Historical Data
20/06/2025 - - - - 0-
19/06/2025 0.030 0.035 0.030 0.035 360,3000.035
18/06/2025 - - - - 0-
17/06/2025 0.035 0.035 0.030 0.035 27,1000.035
16/06/2025 0.035 0.035 0.030 0.030 100,2000.030
13/06/2025 0.030 0.035 0.030 0.030 50,7000.030
12/06/2025 0.030 0.035 0.030 0.035 410,0000.035
11/06/2025 0.030 0.035 0.030 0.035 21,2000.035
10/06/2025 - - - - 0-
09/06/2025 0.035 0.035 0.030 0.035 891,0000.035
06/06/2025 0.035 0.035 0.035 0.035 94,5000.035
05/06/2025 0.035 0.040 0.035 0.040 64,1000.040
04/06/2025 0.035 0.035 0.030 0.035 1,505,1000.035
03/06/2025 0.040 0.040 0.040 0.040 160,0000.040
30/05/2025 0.035 0.040 0.035 0.040 181,3000.040
29/05/2025 0.040 0.045 0.040 0.040 2,682,7000.040
28/05/2025 0.045 0.045 0.040 0.040 490,0000.040
27/05/2025 0.040 0.045 0.040 0.045 20,1000.045
26/05/2025 0.040 0.045 0.040 0.040 232,2000.040
23/05/2025 0.040 0.045 0.040 0.040 855,7000.040
22/05/2025 - - - - 0-
21/05/2025 0.045 0.045 0.045 0.045 3000.045
20/05/2025 0.045 0.045 0.045 0.045 450,0000.045
19/05/2025 - - - - 0-
16/05/2025 0.045 0.045 0.040 0.045 246,1000.045
15/05/2025 0.045 0.045 0.040 0.040 13,6000.040
14/05/2025 0.040 0.045 0.040 0.045 42,3000.045
13/05/2025 0.045 0.045 0.045 0.045 50,2000.045
09/05/2025 0.040 0.045 0.040 0.040 291,1000.040
08/05/2025 0.045 0.045 0.045 0.045 300,0000.045
07/05/2025 0.045 0.045 0.045 0.045 280,0000.045
06/05/2025 0.040 0.045 0.040 0.045 75,7000.045
05/05/2025 0.040 0.045 0.040 0.045 253,1000.045
02/05/2025 0.040 0.045 0.040 0.045 83,3000.045
30/04/2025 0.040 0.045 0.040 0.045 20,1000.045
29/04/2025 0.045 0.045 0.045 0.045 30,0000.045
28/04/2025 0.040 0.045 0.040 0.045 212,1000.045
25/04/2025 0.045 0.045 0.045 0.045 38,0000.045
24/04/2025 0.040 0.045 0.040 0.045 100,1000.045
23/04/2025 0.040 0.045 0.040 0.045 300,4000.045
22/04/2025 0.040 0.045 0.040 0.045 1,178,0000.045
21/04/2025 0.045 0.045 0.040 0.045 299,4000.045
18/04/2025 0.045 0.045 0.045 0.045 631,2000.045
17/04/2025 0.045 0.045 0.045 0.045 800,6000.045
16/04/2025 0.045 0.050 0.045 0.050 930,4000.050
15/04/2025 0.045 0.045 0.045 0.045 128,6000.045
14/04/2025 0.045 0.050 0.045 0.045 587,6000.045
11/04/2025 0.045 0.045 0.045 0.045 35,0000.045
10/04/2025 0.045 0.050 0.045 0.050 3,394,6000.050
09/04/2025 0.045 0.050 0.045 0.045 383,0000.045
08/04/2025 0.045 0.045 0.045 0.045 376,6000.045
07/04/2025 0.050 0.050 0.045 0.045 502,1000.045
04/04/2025 0.050 0.050 0.050 0.050 50,8000.050
03/04/2025 0.050 0.050 0.050 0.050 299,0000.050
02/04/2025 0.050 0.050 0.050 0.050 130,2000.050
28/03/2025 0.055 0.055 0.050 0.050 1,210,3000.050
27/03/2025 0.055 0.055 0.055 0.055 1000.055
26/03/2025 0.055 0.055 0.050 0.050 257,6000.050
25/03/2025 0.050 0.055 0.050 0.055 949,7000.055
24/03/2025 0.050 0.050 0.045 0.050 1,065,6000.050

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include