Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 1,234.00 | 1,239.00 | 1,218.00 | 1,230.00 | 970.00 | 43,045 |
| 2024-08-20 | 1,243.00 | 1,256.00 | 1,210.00 | 1,215.00 | 958.17 | 359,896 |
| 2024-08-19 | 1,238.00 | 1,250.00 | 1,200.00 | 1,250.00 | 985.77 | 56,861 |
| 2024-08-16 | 1,228.00 | 1,239.00 | 1,203.00 | 1,239.00 | 977.10 | 513,662 |
| 2024-08-15 | 1,200.00 | 1,230.00 | 1,200.00 | 1,213.00 | 956.60 | 126,728 |
| 2024-08-14 | 1,188.00 | 1,212.00 | 1,180.00 | 1,200.00 | 946.34 | 514,522 |
| 2024-08-13 | 1,200.00 | 1,201.00 | 1,165.00 | 1,179.00 | 929.78 | 108,917 |
| 2024-08-12 | 1,190.00 | 1,210.00 | 1,190.00 | 1,200.00 | 946.34 | 745,280 |
| 2024-08-08 | 1,195.00 | 1,196.00 | 1,185.00 | 1,185.00 | 934.51 | 97,691 |
| 2024-08-07 | 1,156.00 | 1,214.00 | 1,156.00 | 1,195.00 | 942.40 | 574,722 |
| 2024-08-06 | 1,162.00 | 1,182.00 | 1,160.00 | 1,165.00 | 918.74 | 77,834 |
| 2024-08-05 | 1,220.00 | 1,220.00 | 1,155.00 | 1,155.00 | 910.86 | 326,837 |
| 2024-08-02 | 1,249.00 | 1,260.00 | 1,230.00 | 1,230.00 | 970.00 | 854,718 |
| 2024-08-01 | 1,275.00 | 1,275.00 | 1,250.00 | 1,250.00 | 985.77 | 43,799 |
| 2024-07-31 | 1,271.00 | 1,280.00 | 1,250.00 | 1,250.00 | 985.77 | 168,944 |
| 2024-07-30 | 1,227.00 | 1,261.00 | 1,225.00 | 1,261.00 | 994.45 | 159,811 |
| 2024-07-29 | 1,225.00 | 1,247.00 | 1,221.00 | 1,225.00 | 966.06 | 65,438 |
| 2024-07-26 | 1,227.00 | 1,250.00 | 1,220.00 | 1,250.00 | 985.77 | 49,289 |
| 2024-07-25 | 1,202.00 | 1,249.00 | 1,202.00 | 1,220.00 | 962.12 | 208,131 |
| 2024-07-24 | 1,213.00 | 1,220.00 | 1,208.00 | 1,208.00 | 952.65 | 55,753 |
| 2024-07-23 | 1,203.00 | 1,218.00 | 1,200.00 | 1,213.00 | 956.60 | 4,904,661 |
| 2024-07-22 | 1,168.00 | 1,215.00 | 1,167.00 | 1,214.00 | 957.38 | 501,340 |
| 2024-07-19 | 1,170.00 | 1,199.00 | 1,143.00 | 1,168.00 | 921.11 | 1,303,221 |
| 2024-07-18 | 1,176.00 | 1,180.00 | 1,150.00 | 1,178.00 | 928.99 | 285,807 |
| 2024-07-17 | 1,184.00 | 1,184.00 | 1,161.00 | 1,166.00 | 919.53 | 158,701 |
| 2024-07-16 | 1,198.00 | 1,198.00 | 1,164.00 | 1,180.00 | 930.57 | 126,442 |
| 2024-07-15 | 1,214.00 | 1,214.00 | 1,190.00 | 1,197.00 | 943.98 | 254,931 |
| 2024-07-12 | 1,250.00 | 1,250.00 | 1,200.00 | 1,214.00 | 957.38 | 181,704 |
| 2024-07-11 | 1,249.00 | 1,249.00 | 1,221.00 | 1,233.00 | 972.37 | 30,829 |
| 2024-07-10 | 1,220.00 | 1,250.00 | 1,220.00 | 1,245.00 | 981.83 | 77,000 |
| 2024-07-09 | 1,280.00 | 1,290.00 | 1,260.00 | 1,270.00 | 962.12 | 221,720 |
| 2024-07-08 | 1,304.00 | 1,307.00 | 1,280.00 | 1,290.00 | 977.27 | 62,808 |
| 2024-07-05 | 1,301.00 | 1,319.00 | 1,269.00 | 1,314.00 | 995.45 | 73,833 |
| 2024-07-04 | 1,263.00 | 1,330.00 | 1,263.00 | 1,308.00 | 990.90 | 2,588,325 |
| 2024-07-03 | 1,251.00 | 1,302.00 | 1,251.00 | 1,302.00 | 986.36 | 53,100 |
| 2024-07-02 | 1,305.00 | 1,305.00 | 1,256.00 | 1,285.00 | 973.48 | 106,287 |
| 2024-07-01 | 1,239.00 | 1,313.00 | 1,237.00 | 1,293.00 | 979.54 | 1,054,372 |
| 2024-06-28 | 1,188.00 | 1,235.00 | 1,183.00 | 1,235.00 | 935.60 | 14,786,287 |
| 2024-06-27 | 1,186.00 | 1,198.00 | 1,185.00 | 1,187.00 | 899.24 | 132,503 |
| 2024-06-26 | 1,176.00 | 1,194.00 | 1,176.00 | 1,185.00 | 897.72 | 111,853 |
| 2024-06-25 | 1,161.00 | 1,213.00 | 1,161.00 | 1,196.00 | 906.06 | 196,821 |
| 2024-06-24 | 1,182.00 | 1,205.00 | 1,182.00 | 1,205.00 | 912.87 | 1,087,261 |
| 2024-06-21 | 1,192.00 | 1,196.00 | 1,180.00 | 1,180.00 | 893.93 | 1,427,346 |
| 2024-06-20 | 1,184.00 | 1,190.00 | 1,168.00 | 1,180.00 | 893.93 | 113,925 |
| 2024-06-19 | 1,182.00 | 1,213.00 | 1,182.00 | 1,185.00 | 897.72 | 716,635 |
| 2024-06-18 | 1,197.00 | 1,212.00 | 1,169.00 | 1,185.00 | 897.72 | 2,175,591 |
| 2024-06-14 | 1,187.00 | 1,195.00 | 1,156.00 | 1,179.00 | 893.18 | 878,216 |
| 2024-06-13 | 1,161.00 | 1,180.00 | 1,134.00 | 1,164.00 | 881.81 | 80,552 |
| 2024-06-12 | 1,140.00 | 1,185.00 | 1,122.00 | 1,159.00 | 878.03 | 102,097 |
| 2024-06-11 | 1,165.00 | 1,165.00 | 1,133.00 | 1,143.00 | 865.90 | 346,382 |
| 2024-06-10 | 1,164.00 | 1,183.00 | 1,126.00 | 1,150.00 | 871.21 | 99,426 |
| 2024-06-07 | 1,132.00 | 1,177.00 | 1,132.00 | 1,164.00 | 881.81 | 22,102 |
| 2024-06-06 | 1,175.00 | 1,175.00 | 1,121.00 | 1,140.00 | 863.63 | 1,072,982 |
| 2024-06-05 | 1,183.00 | 1,183.00 | 1,161.00 | 1,163.00 | 881.06 | 54,121 |
| 2024-06-04 | 1,186.00 | 1,186.00 | 1,160.00 | 1,160.00 | 878.78 | 56,090 |
| 2024-06-03 | 1,180.00 | 1,200.00 | 1,176.00 | 1,186.00 | 898.48 | 174,860 |
| 2024-05-31 | 1,203.00 | 1,224.00 | 1,176.00 | 1,180.00 | 893.93 | 134,694 |
| 2024-05-30 | 1,186.00 | 1,206.00 | 1,160.00 | 1,190.00 | 901.51 | 3,737,797 |
| 2024-05-28 | 1,239.00 | 1,239.00 | 1,194.00 | 1,194.00 | 904.54 | 1,180,069 |
| 2024-05-27 | 1,224.00 | 1,240.00 | 1,201.00 | 1,230.00 | 931.81 | 42,755 |
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.