Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 1,185.00 | 1,188.00 | 1,161.00 | 1,176.00 | 890.90 | 417,690 |
| 2024-02-23 | 1,190.00 | 1,191.00 | 1,185.00 | 1,185.00 | 897.72 | 35,627 |
| 2024-02-22 | 1,185.00 | 1,203.00 | 1,185.00 | 1,200.00 | 909.09 | 24,104 |
| 2024-02-21 | 1,185.00 | 1,206.00 | 1,185.00 | 1,187.00 | 899.24 | 15,443 |
| 2024-02-20 | 1,180.00 | 1,207.00 | 1,180.00 | 1,185.00 | 897.72 | 204,168 |
| 2024-02-19 | 1,175.00 | 1,200.00 | 1,175.00 | 1,180.00 | 893.93 | 172,461 |
| 2024-02-16 | 1,200.00 | 1,212.00 | 1,170.00 | 1,200.00 | 909.09 | 295,730 |
| 2024-02-15 | 1,212.00 | 1,225.00 | 1,190.00 | 1,190.00 | 901.51 | 112,630 |
| 2024-02-14 | 1,217.00 | 1,220.00 | 1,212.00 | 1,212.00 | 918.18 | 39,468 |
| 2024-02-13 | 1,215.00 | 1,244.00 | 1,212.00 | 1,212.00 | 918.18 | 178,952 |
| 2024-02-12 | 1,249.00 | 1,249.00 | 1,214.00 | 1,214.00 | 919.69 | 22,977 |
| 2024-02-09 | 1,221.00 | 1,230.00 | 1,214.00 | 1,214.00 | 919.69 | 4,695 |
| 2024-02-08 | 1,251.00 | 1,252.00 | 1,226.00 | 1,226.00 | 928.78 | 18,940 |
| 2024-02-07 | 1,247.00 | 1,283.00 | 1,247.00 | 1,247.00 | 944.69 | 23,038 |
| 2024-02-06 | 1,248.00 | 1,285.00 | 1,230.00 | 1,235.00 | 935.60 | 153,312 |
| 2024-02-05 | 1,265.00 | 1,283.00 | 1,226.00 | 1,229.00 | 931.06 | 78,697 |
| 2024-02-02 | 1,299.00 | 1,299.00 | 1,260.00 | 1,266.00 | 959.09 | 62,651 |
| 2024-02-01 | 1,278.00 | 1,302.00 | 1,271.00 | 1,290.00 | 977.27 | 628,090 |
| 2024-01-31 | 1,279.00 | 1,279.00 | 1,270.00 | 1,275.00 | 965.90 | 261,343 |
| 2024-01-30 | 1,266.00 | 1,280.00 | 1,266.00 | 1,270.00 | 962.12 | 41,648 |
| 2024-01-29 | 1,283.00 | 1,283.00 | 1,265.00 | 1,265.00 | 958.33 | 69,134 |
| 2024-01-26 | 1,256.00 | 1,271.00 | 1,256.00 | 1,267.00 | 959.84 | 105,672 |
| 2024-01-25 | 1,256.00 | 1,281.00 | 1,255.00 | 1,255.00 | 950.75 | 56,599 |
| 2024-01-24 | 1,250.00 | 1,289.00 | 1,250.00 | 1,255.00 | 950.75 | 47,309 |
| 2024-01-23 | 1,251.00 | 1,260.00 | 1,231.00 | 1,256.00 | 951.51 | 100,201 |
| 2024-01-22 | 1,260.00 | 1,292.00 | 1,250.00 | 1,251.00 | 947.72 | 312,802 |
| 2024-01-19 | 1,260.00 | 1,292.00 | 1,260.00 | 1,260.00 | 954.54 | 46,492 |
| 2024-01-18 | 1,250.00 | 1,289.00 | 1,250.00 | 1,272.00 | 963.63 | 116,120 |
| 2024-01-17 | 1,243.00 | 1,260.00 | 1,235.00 | 1,250.00 | 946.96 | 148,651 |
| 2024-01-16 | 1,244.00 | 1,277.00 | 1,244.00 | 1,247.00 | 944.69 | 44,318 |
| 2024-01-15 | 1,260.00 | 1,275.00 | 1,245.00 | 1,245.00 | 943.18 | 208,587 |
| 2024-01-12 | 1,245.00 | 1,269.00 | 1,245.00 | 1,245.00 | 943.18 | 65,451 |
| 2024-01-11 | 1,258.00 | 1,270.00 | 1,207.00 | 1,245.00 | 943.18 | 75,994 |
| 2024-01-10 | 1,260.00 | 1,266.00 | 1,236.00 | 1,240.00 | 939.39 | 58,239 |
| 2024-01-09 | 1,274.00 | 1,275.00 | 1,241.00 | 1,242.00 | 940.90 | 23,667 |
| 2024-01-08 | 1,241.00 | 1,279.00 | 1,240.00 | 1,275.00 | 965.90 | 24,144 |
| 2024-01-05 | 1,240.00 | 1,283.00 | 1,236.00 | 1,236.00 | 936.36 | 65,449 |
| 2024-01-04 | 1,251.00 | 1,286.00 | 1,230.00 | 1,230.00 | 931.81 | 13,948 |
| 2024-01-03 | 1,276.00 | 1,313.00 | 1,250.00 | 1,250.00 | 946.96 | 15,203 |
| 2024-01-02 | 1,271.00 | 1,329.00 | 1,271.00 | 1,275.00 | 965.90 | 24,983 |
| 2023-12-29 | 1,300.00 | 1,343.00 | 1,275.00 | 1,275.00 | 965.90 | 422,279 |
| 2023-12-28 | 1,262.00 | 1,321.00 | 1,262.00 | 1,321.00 | 1,000.75 | 181,935 |
| 2023-12-27 | 1,260.00 | 1,291.00 | 1,260.00 | 1,261.00 | 955.30 | 104,243 |
| 2023-12-22 | 1,261.00 | 1,294.00 | 1,225.00 | 1,225.00 | 928.03 | 93,307 |
| 2023-12-21 | 1,249.00 | 1,264.00 | 1,241.00 | 1,261.00 | 955.30 | 195,987 |
| 2023-12-20 | 1,250.00 | 1,270.00 | 1,230.00 | 1,230.00 | 931.81 | 23,078 |
| 2023-12-19 | 1,268.00 | 1,268.00 | 1,244.00 | 1,245.00 | 943.18 | 28,528 |
| 2023-12-18 | 1,220.00 | 1,255.00 | 1,220.00 | 1,240.00 | 939.39 | 60,136 |
| 2023-12-14 | 1,250.00 | 1,266.00 | 1,209.00 | 1,220.00 | 924.24 | 672,539 |
| 2023-12-13 | 1,268.00 | 1,268.00 | 1,205.00 | 1,225.00 | 928.03 | 204,984 |
| 2023-12-12 | 1,269.00 | 1,282.00 | 1,268.00 | 1,268.00 | 960.60 | 74,127 |
| 2023-12-11 | 1,282.00 | 1,282.00 | 1,268.00 | 1,270.00 | 962.12 | 97,413 |
| 2023-12-08 | 1,300.00 | 1,306.00 | 1,255.00 | 1,281.00 | 970.45 | 369,576 |
| 2023-12-07 | 1,285.00 | 1,308.00 | 1,285.00 | 1,304.00 | 987.87 | 635,312 |
| 2023-12-06 | 1,300.00 | 1,308.00 | 1,292.00 | 1,300.00 | 984.84 | 298,398 |
| 2023-12-05 | 1,300.00 | 1,312.00 | 1,300.00 | 1,300.00 | 984.84 | 114,787 |
| 2023-12-04 | 1,322.00 | 1,322.00 | 1,292.00 | 1,316.00 | 996.96 | 247,882 |
| 2023-12-01 | 1,315.00 | 1,315.00 | 1,260.00 | 1,315.00 | 996.21 | 123,205 |
| 2023-11-30 | 1,300.00 | 1,328.00 | 1,300.00 | 1,305.00 | 988.63 | 407,694 |
| 2023-11-29 | 1,305.00 | 1,315.00 | 1,291.00 | 1,291.00 | 978.02 | 518,841 |
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.