Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,505.00 | 1,554.00 | 1,501.00 | 1,554.00 | 1,554.00 | 2,177 |
| 2026-10-15 | 1,500.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | 20,348 |
| 2026-10-14 | 1,541.00 | 1,541.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3,727 |
| 2026-10-13 | 1,485.00 | 1,531.00 | 1,485.00 | 1,500.00 | 1,500.00 | 21,836 |
| 2026-10-12 | 1,501.00 | 1,521.00 | 1,485.00 | 1,490.00 | 1,490.00 | 34,710 |
| 2026-10-09 | 1,505.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,500.00 | 7,959 |
| 2026-10-08 | 1,519.00 | 1,525.00 | 1,480.00 | 1,510.00 | 1,510.00 | 60,384 |
| 2026-10-07 | 1,500.00 | 1,520.00 | 1,480.00 | 1,506.00 | 1,506.00 | 50,435 |
| 2026-10-06 | 1,481.00 | 1,535.00 | 1,481.00 | 1,500.00 | 1,500.00 | 41,476 |
| 2026-10-05 | 1,567.00 | 1,567.00 | 1,503.00 | 1,509.00 | 1,509.00 | 16,682 |
| 2026-10-02 | 1,510.00 | 1,561.00 | 1,501.00 | 1,510.00 | 1,510.00 | 19,744 |
| 2026-10-01 | 1,481.00 | 1,534.00 | 1,481.00 | 1,481.00 | 1,481.00 | 2,982 |
| 2026-09-30 | 1,510.00 | 1,510.00 | 1,481.00 | 1,500.00 | 1,500.00 | 152 |
| 2026-09-29 | 1,529.00 | 1,529.00 | 1,481.00 | 1,510.00 | 1,510.00 | 7,756 |
| 2026-09-28 | 1,481.00 | 1,510.00 | 1,481.00 | 1,510.00 | 1,510.00 | 9,152 |
| 2026-09-25 | 1,500.00 | 1,520.00 | 1,485.00 | 1,485.00 | 1,485.00 | 22,648 |
| 2026-09-23 | 1,514.00 | 1,520.00 | 1,495.00 | 1,520.00 | 1,520.00 | 59,260 |
| 2026-09-22 | 1,520.00 | 1,530.00 | 1,496.00 | 1,505.00 | 1,505.00 | 29,937 |
| 2026-09-21 | 1,559.00 | 1,559.00 | 1,500.00 | 1,520.00 | 1,520.00 | 24,062 |
| 2026-09-18 | 1,530.00 | 1,570.00 | 1,500.00 | 1,570.00 | 1,570.00 | 13,064 |
| 2026-09-17 | 1,501.00 | 1,569.00 | 1,495.00 | 1,528.00 | 1,528.00 | 12,524 |
| 2026-09-16 | 1,549.00 | 1,569.00 | 1,501.00 | 1,540.00 | 1,540.00 | 619 |
| 2026-09-15 | 1,501.00 | 1,536.00 | 1,500.00 | 1,500.00 | 1,500.00 | 534 |
| 2026-09-14 | 1,501.00 | 1,543.00 | 1,500.00 | 1,500.00 | 1,500.00 | 17,529 |
| 2026-09-11 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | 357,769 |
| 2026-09-10 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | 6,515 |
| 2026-09-09 | 1,540.00 | 1,569.00 | 1,526.00 | 1,550.00 | 1,550.00 | 5,658 |
| 2026-09-08 | 1,527.00 | 1,550.00 | 1,527.00 | 1,550.00 | 1,550.00 | 9,949 |
| 2026-09-07 | 1,526.00 | 1,550.00 | 1,526.00 | 1,550.00 | 1,550.00 | 47,570 |
| 2026-09-04 | 1,526.00 | 1,528.00 | 1,526.00 | 1,527.00 | 1,527.00 | 10,833 |
| 2026-09-03 | 1,540.00 | 1,569.00 | 1,530.00 | 1,531.00 | 1,531.00 | 15,239 |
| 2026-09-02 | 1,538.00 | 1,569.00 | 1,526.00 | 1,535.00 | 1,535.00 | 12,847 |
| 2026-09-01 | 1,525.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,545.00 | 7,814 |
| 2026-08-31 | 1,521.00 | 1,540.00 | 1,521.00 | 1,525.00 | 1,525.00 | 8,377 |
| 2026-08-28 | 1,530.00 | 1,549.00 | 1,516.00 | 1,538.00 | 1,538.00 | 50,063 |
| 2026-08-27 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 573 |
| 2026-08-26 | 1,515.00 | 1,559.00 | 1,511.00 | 1,557.00 | 1,557.00 | 2,975 |
| 2026-08-25 | 1,540.00 | 1,554.00 | 1,515.00 | 1,516.00 | 1,516.00 | 6,569 |
| 2026-08-24 | 1,502.00 | 1,538.00 | 1,502.00 | 1,510.00 | 1,510.00 | 6,208 |
| 2026-08-21 | 1,525.00 | 1,550.00 | 1,495.00 | 1,495.00 | 1,495.00 | 47,143 |
| 2026-08-20 | 1,587.00 | 1,589.00 | 1,526.00 | 1,547.00 | 1,547.00 | 75,641 |
| 2026-08-19 | 1,560.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,560.00 | 67,763 |
| 2026-08-18 | 1,560.00 | 1,581.00 | 1,560.00 | 1,560.00 | 1,560.00 | 9,119 |
| 2026-08-17 | 1,568.00 | 1,596.00 | 1,550.00 | 1,596.00 | 1,596.00 | 12,347 |
| 2026-08-14 | 1,600.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,540.00 | 874,885 |
| 2026-08-13 | 1,606.00 | 1,620.00 | 1,570.00 | 1,600.00 | 1,600.00 | 183,319 |
| 2026-08-12 | 1,580.00 | 1,611.00 | 1,570.00 | 1,606.00 | 1,606.00 | 91,922 |
| 2026-08-11 | 1,593.00 | 1,605.00 | 1,591.00 | 1,595.00 | 1,595.00 | 40,358 |
| 2026-08-07 | 1,590.00 | 1,593.00 | 1,557.00 | 1,586.00 | 1,586.00 | 23,096 |
| 2026-08-06 | 1,595.00 | 1,600.00 | 1,580.00 | 1,581.00 | 1,581.00 | 7,126 |
| 2026-08-05 | 1,570.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,595.00 | 145,306 |
| 2026-08-04 | 1,557.00 | 1,578.00 | 1,555.00 | 1,565.00 | 1,565.00 | 409,103 |
| 2026-08-03 | 1,616.00 | 1,700.00 | 1,556.00 | 1,565.00 | 1,565.00 | 612,959 |
| 2026-07-31 | 1,556.00 | 1,601.00 | 1,556.00 | 1,580.00 | 1,580.00 | 81,658 |
| 2026-07-30 | 1,530.00 | 1,586.00 | 1,487.00 | 1,580.00 | 1,580.00 | 157,899 |
| 2026-07-29 | 1,464.00 | 1,527.00 | 1,463.00 | 1,526.00 | 1,526.00 | 241,636 |
| 2026-07-28 | 1,490.00 | 1,490.00 | 1,464.00 | 1,464.00 | 1,464.00 | 5,323 |
| 2026-07-27 | 1,425.00 | 1,475.00 | 1,402.00 | 1,475.00 | 1,475.00 | 10,228,742 |
| 2026-07-24 | 1,417.00 | 1,430.00 | 1,402.00 | 1,415.00 | 1,415.00 | 75,424 |
| 2026-07-23 | 1,444.00 | 1,444.00 | 1,411.00 | 1,422.00 | 1,422.00 | 24,387 |
Page 1 of 16 · 958 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-17 | 80.0000 ZAC |
| 2026-02-04 | 126.0000 ZAC |
| 2025-07-09 | 55.0000 ZAC |
| 2025-02-05 | 50.0000 ZAC |
| 2024-07-10 | 50.0000 ZAC |
Open, high, low and close are as traded (ZAR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.