Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 1,305.00 | 1,334.00 | 1,300.00 | 1,300.00 | 984.84 | 310,363 |
| 2023-11-27 | 1,260.00 | 1,308.00 | 1,260.00 | 1,300.00 | 984.84 | 779,177 |
| 2023-11-24 | 1,259.00 | 1,259.00 | 1,200.00 | 1,246.00 | 943.93 | 263,870 |
| 2023-11-23 | 1,241.00 | 1,260.00 | 1,200.00 | 1,206.00 | 913.63 | 544,831 |
| 2023-11-22 | 1,222.00 | 1,280.00 | 1,182.00 | 1,237.00 | 937.12 | 193,401 |
| 2023-11-21 | 1,245.00 | 1,290.00 | 1,220.00 | 1,247.00 | 944.69 | 363,927 |
| 2023-11-20 | 1,251.00 | 1,274.00 | 1,221.00 | 1,245.00 | 943.18 | 116,580 |
| 2023-11-17 | 1,258.00 | 1,290.00 | 1,231.00 | 1,275.00 | 965.90 | 140,101 |
| 2023-11-16 | 1,290.00 | 1,334.00 | 1,230.00 | 1,258.00 | 953.02 | 1,530,231 |
| 2023-11-15 | 1,264.00 | 1,343.00 | 1,264.00 | 1,285.00 | 973.48 | 618,124 |
| 2023-11-14 | 1,250.00 | 1,281.00 | 1,250.00 | 1,264.00 | 957.57 | 126,190 |
| 2023-11-13 | 1,123.00 | 1,240.00 | 1,123.00 | 1,240.00 | 939.39 | 527,703 |
| 2023-11-10 | 1,081.00 | 1,123.00 | 1,074.00 | 1,083.00 | 820.45 | 162,039 |
| 2023-11-09 | 1,070.00 | 1,100.00 | 1,070.00 | 1,090.00 | 825.75 | 103,902 |
| 2023-11-08 | 1,100.00 | 1,105.00 | 1,061.00 | 1,080.00 | 818.18 | 880,397 |
| 2023-11-07 | 1,100.00 | 1,108.00 | 1,081.00 | 1,100.00 | 833.33 | 36,405 |
| 2023-11-06 | 1,100.00 | 1,100.00 | 1,070.00 | 1,080.00 | 818.18 | 41,077 |
| 2023-11-03 | 1,101.00 | 1,125.00 | 1,100.00 | 1,100.00 | 833.33 | 54,834 |
| 2023-11-02 | 1,123.00 | 1,124.00 | 1,071.00 | 1,112.00 | 842.42 | 100,141 |
| 2023-11-01 | 1,068.00 | 1,124.00 | 1,068.00 | 1,100.00 | 833.33 | 204,290 |
| 2023-10-31 | 1,049.00 | 1,075.00 | 1,000.00 | 1,075.00 | 814.39 | 387,425 |
| 2023-10-30 | 1,020.00 | 1,047.00 | 1,000.00 | 1,024.00 | 775.75 | 25,881 |
| 2023-10-27 | 1,081.00 | 1,081.00 | 1,020.00 | 1,020.00 | 772.72 | 47,364 |
| 2023-10-26 | 1,037.00 | 1,050.00 | 1,030.00 | 1,050.00 | 795.45 | 104,860 |
| 2023-10-25 | 1,065.00 | 1,070.00 | 1,040.00 | 1,040.00 | 787.87 | 199,499 |
| 2023-10-24 | 1,069.00 | 1,089.00 | 1,035.00 | 1,068.00 | 809.09 | 24,790 |
| 2023-10-23 | 1,051.00 | 1,083.00 | 1,051.00 | 1,067.00 | 808.33 | 11,246 |
| 2023-10-20 | 1,051.00 | 1,090.00 | 1,051.00 | 1,067.00 | 808.33 | 17,341 |
| 2023-10-19 | 1,051.00 | 1,087.00 | 1,051.00 | 1,085.00 | 821.97 | 43,987 |
| 2023-10-18 | 1,098.00 | 1,098.00 | 1,051.00 | 1,065.00 | 806.81 | 57,960 |
| 2023-10-17 | 1,100.00 | 1,115.00 | 1,078.00 | 1,099.00 | 832.57 | 29,352 |
| 2023-10-16 | 1,090.00 | 1,127.00 | 1,080.00 | 1,088.00 | 824.24 | 75,292 |
| 2023-10-13 | 1,111.00 | 1,120.00 | 1,080.00 | 1,080.00 | 818.18 | 119,108 |
| 2023-10-12 | 1,110.00 | 1,153.00 | 1,110.00 | 1,125.00 | 852.27 | 41,440 |
| 2023-10-11 | 1,116.00 | 1,169.00 | 1,110.00 | 1,132.00 | 857.57 | 75,725 |
| 2023-10-10 | 1,120.00 | 1,161.00 | 1,120.00 | 1,150.00 | 871.21 | 31,750 |
| 2023-10-09 | 1,131.00 | 1,160.00 | 1,111.00 | 1,111.00 | 841.66 | 25,198 |
| 2023-10-06 | 1,130.00 | 1,143.00 | 1,130.00 | 1,135.00 | 859.84 | 51,063 |
| 2023-10-05 | 1,170.00 | 1,172.00 | 1,140.00 | 1,146.00 | 868.18 | 88,913 |
| 2023-10-04 | 1,155.00 | 1,170.00 | 1,155.00 | 1,156.00 | 875.75 | 174,141 |
| 2023-10-03 | 1,160.00 | 1,193.00 | 1,155.00 | 1,160.00 | 878.78 | 136,147 |
| 2023-10-02 | 1,160.00 | 1,186.00 | 1,158.00 | 1,160.00 | 878.78 | 24,679 |
| 2023-09-29 | 1,196.00 | 1,217.00 | 1,160.00 | 1,160.00 | 878.78 | 447,199 |
| 2023-09-28 | 1,182.00 | 1,196.00 | 1,181.00 | 1,190.00 | 901.51 | 322,528 |
| 2023-09-27 | 1,187.00 | 1,187.00 | 1,160.00 | 1,183.00 | 896.21 | 137,447 |
| 2023-09-26 | 1,132.00 | 1,167.00 | 1,132.00 | 1,153.00 | 873.48 | 91,183 |
| 2023-09-22 | 1,170.00 | 1,170.00 | 1,144.00 | 1,155.00 | 875.00 | 144,274 |
| 2023-09-21 | 1,155.00 | 1,172.00 | 1,155.00 | 1,155.00 | 875.00 | 33,422 |
| 2023-09-20 | 1,168.00 | 1,180.00 | 1,141.00 | 1,180.00 | 893.93 | 83,265 |
| 2023-09-19 | 1,155.00 | 1,170.00 | 1,155.00 | 1,155.00 | 875.00 | 175,709 |
| 2023-09-18 | 1,164.00 | 1,164.00 | 1,150.00 | 1,151.00 | 871.96 | 31,567 |
| 2023-09-15 | 1,186.00 | 1,190.00 | 1,154.00 | 1,155.00 | 875.00 | 181,413 |
| 2023-09-14 | 1,150.00 | 1,177.00 | 1,130.00 | 1,170.00 | 886.36 | 23,146 |
| 2023-09-13 | 1,175.00 | 1,175.00 | 1,120.00 | 1,158.00 | 877.27 | 345,962 |
| 2023-09-12 | 1,190.00 | 1,190.00 | 1,170.00 | 1,179.00 | 893.18 | 160,539 |
| 2023-09-11 | 1,249.00 | 1,249.00 | 1,200.00 | 1,200.00 | 909.09 | 178,846 |
| 2023-09-08 | 1,273.00 | 1,273.00 | 1,220.00 | 1,249.00 | 946.21 | 733,896 |
| 2023-09-07 | 1,290.00 | 1,290.00 | 1,243.00 | 1,250.00 | 946.96 | 129,032 |
| 2023-09-06 | 1,264.00 | 1,289.00 | 1,240.00 | 1,268.00 | 960.60 | 188,234 |
| 2023-09-05 | 1,233.00 | 1,295.00 | 1,210.00 | 1,249.00 | 946.21 | 322,025 |
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.