Zelan Logo

Zelan Logo

Email This Print This Historical Price

Filter Dates:
From / / To / /

Historical price from Nov 04, 2024 to Jan 28, 2025
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(15/01/2025 to 28/01/2025)		 0.055 0.060 0.055 0.060 4,497,9000.060
Previous 2 weeks
(31/12/2024 to 14/01/2025)		 0.045 0.070 0.045 0.055 47,798,4000.055
Previous 4 weeks
(02/12/2024 to 30/12/2024)		 0.035 0.050 0.035 0.050 11,151,9000.050
Daily Historical Data
28/01/2025 0.055 0.060 0.055 0.060 455,3000.060
27/01/2025 0.060 0.060 0.055 0.055 1,719,3000.055
24/01/2025 0.055 0.060 0.055 0.060 84,0000.060
23/01/2025 0.060 0.060 0.055 0.060 583,2000.060
22/01/2025 0.055 0.060 0.055 0.055 23,2000.055
21/01/2025 0.055 0.060 0.055 0.060 731,2000.060
20/01/2025 0.055 0.060 0.055 0.060 441,1000.060
17/01/2025 0.055 0.055 0.055 0.055 94,2000.055
16/01/2025 0.055 0.060 0.055 0.060 308,2000.060
15/01/2025 0.055 0.060 0.055 0.060 58,2000.060
14/01/2025 0.055 0.060 0.055 0.055 979,5000.055
13/01/2025 0.060 0.060 0.055 0.060 1,700,0000.060
10/01/2025 0.060 0.060 0.060 0.060 2,034,9000.060
09/01/2025 0.055 0.055 0.055 0.055 793,7000.055
08/01/2025 0.060 0.060 0.055 0.055 206,8000.055
07/01/2025 0.060 0.065 0.055 0.060 5,777,2000.060
06/01/2025 0.065 0.070 0.060 0.065 2,409,0000.065
03/01/2025 0.065 0.070 0.065 0.065 7,383,6000.065
02/01/2025 0.055 0.070 0.055 0.070 20,356,0000.070
31/12/2024 0.045 0.055 0.045 0.055 1,659,8000.055
30/12/2024 0.050 0.050 0.045 0.050 464,5000.050
27/12/2024 0.045 0.050 0.045 0.050 538,2000.050
26/12/2024 0.045 0.050 0.045 0.045 1,077,1000.045
24/12/2024 0.040 0.045 0.040 0.045 678,1000.045
23/12/2024 0.045 0.045 0.040 0.040 2,196,4000.040
20/12/2024 0.040 0.045 0.040 0.040 215,2000.040
19/12/2024 0.040 0.040 0.040 0.040 50,5000.040
18/12/2024 0.045 0.045 0.040 0.040 45,1000.040
17/12/2024 0.045 0.045 0.045 0.045 625,5000.045
16/12/2024 0.045 0.050 0.045 0.045 3,981,5000.045
13/12/2024 - - - - 0-
12/12/2024 0.040 0.045 0.040 0.045 32,1000.045
11/12/2024 0.040 0.045 0.040 0.045 9,5000.045
10/12/2024 0.040 0.045 0.040 0.045 14,3000.045
09/12/2024 0.045 0.045 0.040 0.045 26,7000.045
06/12/2024 0.040 0.045 0.040 0.045 7,2000.045
05/12/2024 0.045 0.045 0.040 0.045 846,3000.045
04/12/2024 0.040 0.045 0.040 0.045 256,6000.045
03/12/2024 0.035 0.040 0.035 0.040 83,0000.040
02/12/2024 0.035 0.040 0.035 0.040 4,1000.040
29/11/2024 0.040 0.045 0.040 0.040 237,2000.040
28/11/2024 0.040 0.045 0.040 0.045 182,1000.045
27/11/2024 0.040 0.040 0.040 0.040 85,0000.040
26/11/2024 0.040 0.040 0.040 0.040 644,6000.040
25/11/2024 0.040 0.040 0.035 0.040 1,227,5000.040
22/11/2024 0.035 0.040 0.035 0.040 1,373,1000.040
21/11/2024 0.035 0.040 0.035 0.040 1,191,1000.040
20/11/2024 0.040 0.040 0.035 0.040 229,9000.040
19/11/2024 0.040 0.040 0.040 0.040 80,2000.040
18/11/2024 0.040 0.040 0.040 0.040 203,1000.040
15/11/2024 0.040 0.040 0.035 0.040 1,785,2000.040
14/11/2024 0.040 0.045 0.040 0.040 547,0000.040
13/11/2024 - - - - 0-
12/11/2024 0.045 0.045 0.040 0.045 425,6000.045
11/11/2024 0.045 0.045 0.040 0.045 128,7000.045
08/11/2024 0.040 0.045 0.040 0.045 208,1000.045
07/11/2024 0.040 0.045 0.040 0.040 53,9000.040
06/11/2024 0.040 0.045 0.040 0.045 351,2000.045
05/11/2024 0.040 0.045 0.040 0.045 376,7000.045
04/11/2024 0.040 0.045 0.040 0.045 298,3000.045

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