Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 1,190.00 | 1,214.00 | 1,180.00 | 1,200.00 | 909.09 | 81,146 |
| 2024-05-23 | 1,200.00 | 1,200.00 | 1,185.00 | 1,185.00 | 897.72 | 91,459 |
| 2024-05-22 | 1,198.00 | 1,223.00 | 1,180.00 | 1,210.00 | 916.66 | 139,179 |
| 2024-05-21 | 1,186.00 | 1,217.00 | 1,186.00 | 1,190.00 | 901.51 | 57,844 |
| 2024-05-20 | 1,201.00 | 1,224.00 | 1,196.00 | 1,213.00 | 918.93 | 615,593 |
| 2024-05-17 | 1,202.00 | 1,208.00 | 1,180.00 | 1,199.00 | 908.33 | 89,178 |
| 2024-05-16 | 1,207.00 | 1,209.00 | 1,186.00 | 1,186.00 | 898.48 | 147,087 |
| 2024-05-15 | 1,186.00 | 1,211.00 | 1,186.00 | 1,207.00 | 914.39 | 1,541,363 |
| 2024-05-14 | 1,200.00 | 1,221.00 | 1,185.00 | 1,203.00 | 911.36 | 446,955 |
| 2024-05-13 | 1,191.00 | 1,224.00 | 1,180.00 | 1,200.00 | 909.09 | 77,265 |
| 2024-05-10 | 1,186.00 | 1,200.00 | 1,186.00 | 1,200.00 | 909.09 | 67,814 |
| 2024-05-09 | 1,200.00 | 1,209.00 | 1,189.00 | 1,189.00 | 900.75 | 336,609 |
| 2024-05-08 | 1,180.00 | 1,206.00 | 1,180.00 | 1,200.00 | 909.09 | 30,493 |
| 2024-05-07 | 1,224.00 | 1,224.00 | 1,190.00 | 1,190.00 | 901.51 | 162,225 |
| 2024-05-06 | 1,176.00 | 1,224.00 | 1,176.00 | 1,205.00 | 912.87 | 144,017 |
| 2024-05-03 | 1,175.00 | 1,184.00 | 1,161.00 | 1,184.00 | 896.96 | 25,853 |
| 2024-05-02 | 1,200.00 | 1,200.00 | 1,180.00 | 1,185.00 | 897.72 | 278,223 |
| 2024-04-30 | 1,177.00 | 1,200.00 | 1,174.00 | 1,180.00 | 893.93 | 194,150 |
| 2024-04-29 | 1,165.00 | 1,196.00 | 1,165.00 | 1,177.00 | 891.66 | 84,163 |
| 2024-04-26 | 1,187.00 | 1,200.00 | 1,163.00 | 1,164.00 | 881.81 | 49,783 |
| 2024-04-25 | 1,151.00 | 1,180.00 | 1,150.00 | 1,180.00 | 893.93 | 62,543 |
| 2024-04-24 | 1,120.00 | 1,180.00 | 1,120.00 | 1,159.00 | 878.03 | 73,663 |
| 2024-04-23 | 1,176.00 | 1,187.00 | 1,115.00 | 1,135.00 | 859.84 | 43,416 |
| 2024-04-22 | 1,140.00 | 1,180.00 | 1,140.00 | 1,180.00 | 893.93 | 546,830 |
| 2024-04-19 | 1,175.00 | 1,175.00 | 1,144.00 | 1,163.00 | 881.06 | 47,528 |
| 2024-04-18 | 1,160.00 | 1,180.00 | 1,130.00 | 1,151.00 | 871.96 | 63,702 |
| 2024-04-17 | 1,154.00 | 1,199.00 | 1,141.00 | 1,150.00 | 871.21 | 89,686 |
| 2024-04-16 | 1,180.00 | 1,180.00 | 1,158.00 | 1,175.00 | 890.15 | 360,747 |
| 2024-04-15 | 1,175.00 | 1,182.00 | 1,162.00 | 1,170.00 | 886.36 | 26,709 |
| 2024-04-12 | 1,200.00 | 1,200.00 | 1,160.00 | 1,168.00 | 884.84 | 71,978 |
| 2024-04-11 | 1,191.00 | 1,200.00 | 1,156.00 | 1,200.00 | 909.09 | 605,688 |
| 2024-04-10 | 1,151.00 | 1,197.00 | 1,151.00 | 1,197.00 | 906.81 | 195,595 |
| 2024-04-09 | 1,130.00 | 1,190.00 | 1,130.00 | 1,188.00 | 899.99 | 140,571 |
| 2024-04-08 | 1,119.00 | 1,145.00 | 1,095.00 | 1,145.00 | 867.42 | 133,063 |
| 2024-04-05 | 1,101.00 | 1,140.00 | 1,101.00 | 1,110.00 | 840.90 | 36,979 |
| 2024-04-04 | 1,123.00 | 1,135.00 | 1,082.00 | 1,130.00 | 856.06 | 72,428 |
| 2024-04-03 | 1,105.00 | 1,121.00 | 1,086.00 | 1,086.00 | 822.72 | 185,048 |
| 2024-04-02 | 1,105.00 | 1,145.00 | 1,064.00 | 1,077.00 | 815.90 | 60,389 |
| 2024-03-28 | 1,101.00 | 1,145.00 | 1,101.00 | 1,105.00 | 837.12 | 116,851 |
| 2024-03-27 | 1,020.00 | 1,134.00 | 1,020.00 | 1,120.00 | 848.48 | 199,288 |
| 2024-03-26 | 1,030.00 | 1,040.00 | 1,020.00 | 1,026.00 | 777.27 | 353,106 |
| 2024-03-25 | 1,070.00 | 1,070.00 | 1,026.00 | 1,050.00 | 795.45 | 43,942 |
| 2024-03-22 | 1,066.00 | 1,071.00 | 1,050.00 | 1,070.00 | 810.60 | 163,370 |
| 2024-03-20 | 1,085.00 | 1,092.00 | 1,065.00 | 1,065.00 | 806.81 | 480,051 |
| 2024-03-19 | 1,080.00 | 1,094.00 | 1,080.00 | 1,085.00 | 821.97 | 78,258 |
| 2024-03-18 | 1,149.00 | 1,149.00 | 1,081.00 | 1,085.00 | 821.97 | 298,755 |
| 2024-03-15 | 1,131.00 | 1,142.00 | 1,076.00 | 1,125.00 | 852.27 | 70,164 |
| 2024-03-14 | 1,140.00 | 1,141.00 | 1,125.00 | 1,125.00 | 852.27 | 46,936 |
| 2024-03-13 | 1,151.00 | 1,151.00 | 1,133.00 | 1,138.00 | 862.12 | 16,999 |
| 2024-03-12 | 1,155.00 | 1,165.00 | 1,150.00 | 1,150.00 | 871.21 | 79,491 |
| 2024-03-11 | 1,184.00 | 1,184.00 | 1,150.00 | 1,150.00 | 871.21 | 124,260 |
| 2024-03-08 | 1,183.00 | 1,183.00 | 1,155.00 | 1,155.00 | 875.00 | 27,031 |
| 2024-03-07 | 1,200.00 | 1,200.00 | 1,161.00 | 1,162.00 | 880.30 | 213,145 |
| 2024-03-06 | 1,177.00 | 1,202.00 | 1,177.00 | 1,200.00 | 909.09 | 47,583 |
| 2024-03-05 | 1,180.00 | 1,202.00 | 1,170.00 | 1,180.00 | 893.93 | 251,444 |
| 2024-03-04 | 1,180.00 | 1,180.00 | 1,155.00 | 1,180.00 | 893.93 | 86,934 |
| 2024-03-01 | 1,170.00 | 1,180.00 | 1,151.00 | 1,180.00 | 893.93 | 17,816 |
| 2024-02-29 | 1,170.00 | 1,173.00 | 1,150.00 | 1,150.00 | 871.21 | 281,405 |
| 2024-02-28 | 1,166.00 | 1,177.00 | 1,166.00 | 1,170.00 | 886.36 | 21,795 |
| 2024-02-27 | 1,175.00 | 1,187.00 | 1,170.00 | 1,180.00 | 893.93 | 172,809 |
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.