Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 1,215.00 | 1,253.00 | 1,215.00 | 1,245.00 | 943.18 | 127,362 |
| 2023-09-01 | 1,190.00 | 1,230.00 | 1,186.00 | 1,215.00 | 920.45 | 218,016 |
| 2023-08-31 | 1,177.00 | 1,192.00 | 1,175.00 | 1,185.00 | 897.72 | 104,503 |
| 2023-08-30 | 1,199.00 | 1,200.00 | 1,176.00 | 1,177.00 | 891.66 | 99,090 |
| 2023-08-29 | 1,169.00 | 1,200.00 | 1,160.00 | 1,189.00 | 900.75 | 238,633 |
| 2023-08-28 | 1,188.00 | 1,188.00 | 1,161.00 | 1,176.00 | 890.90 | 229,637 |
| 2023-08-25 | 1,179.00 | 1,185.00 | 1,163.00 | 1,179.00 | 893.18 | 166,877 |
| 2023-08-24 | 1,168.00 | 1,190.00 | 1,168.00 | 1,175.00 | 890.15 | 198,646 |
| 2023-08-23 | 1,161.00 | 1,183.00 | 1,161.00 | 1,170.00 | 886.36 | 253,675 |
| 2023-08-22 | 1,185.00 | 1,185.00 | 1,165.00 | 1,166.00 | 883.33 | 118,160 |
| 2023-08-21 | 1,199.00 | 1,199.00 | 1,171.00 | 1,173.00 | 888.63 | 68,310 |
| 2023-08-18 | 1,171.00 | 1,171.00 | 1,151.00 | 1,171.00 | 887.12 | 139,386 |
| 2023-08-17 | 1,198.00 | 1,205.00 | 1,160.00 | 1,160.00 | 878.78 | 221,807 |
| 2023-08-16 | 1,160.00 | 1,207.00 | 1,150.00 | 1,175.00 | 890.15 | 303,071 |
| 2023-08-15 | 1,207.00 | 1,207.00 | 1,166.00 | 1,170.00 | 886.36 | 215,991 |
| 2023-08-14 | 1,198.00 | 1,202.00 | 1,161.00 | 1,161.00 | 879.54 | 182,702 |
| 2023-08-11 | 1,215.00 | 1,250.00 | 1,197.00 | 1,204.00 | 912.12 | 334,839 |
| 2023-08-10 | 1,155.00 | 1,210.00 | 1,155.00 | 1,200.00 | 909.09 | 268,694 |
| 2023-08-08 | 1,172.00 | 1,175.00 | 1,156.00 | 1,162.00 | 880.30 | 174,900 |
| 2023-08-07 | 1,150.00 | 1,175.00 | 1,147.00 | 1,160.00 | 878.78 | 233,342 |
| 2023-08-04 | 1,133.00 | 1,156.00 | 1,111.00 | 1,152.00 | 872.72 | 706,073 |
| 2023-08-03 | 1,124.00 | 1,165.00 | 1,091.00 | 1,120.00 | 848.48 | 238,997 |
| 2023-08-02 | 1,180.00 | 1,180.00 | 1,101.00 | 1,130.00 | 856.06 | 716,140 |
| 2023-08-01 | 1,120.00 | 1,184.00 | 1,120.00 | 1,162.00 | 880.30 | 1,442,863 |
| 2023-07-31 | 1,000.00 | 1,113.00 | 1,000.00 | 1,100.00 | 833.33 | 820,196 |
| 2023-07-28 | 981.00 | 1,008.00 | 980.00 | 1,000.00 | 757.57 | 125,779 |
| 2023-07-27 | 981.00 | 999.00 | 980.00 | 981.00 | 743.18 | 246,466 |
| 2023-07-26 | 998.00 | 998.00 | 977.00 | 981.00 | 743.18 | 133,101 |
| 2023-07-25 | 980.00 | 1,000.00 | 975.00 | 981.00 | 743.18 | 365,471 |
| 2023-07-24 | 999.00 | 999.00 | 980.00 | 980.00 | 742.42 | 109,318 |
| 2023-07-21 | 985.00 | 1,005.00 | 980.00 | 980.00 | 742.42 | 164,376 |
| 2023-07-20 | 1,000.00 | 1,000.00 | 980.00 | 980.00 | 742.42 | 84,077 |
| 2023-07-19 | 985.00 | 995.00 | 979.00 | 981.00 | 743.18 | 858,105 |
| 2023-07-18 | 1,005.00 | 1,005.00 | 980.00 | 985.00 | 746.21 | 59,222 |
| 2023-07-17 | 1,005.00 | 1,016.00 | 980.00 | 990.00 | 750.00 | 57,053 |
| 2023-07-14 | 980.00 | 990.00 | 975.00 | 984.00 | 745.45 | 226,568 |
| 2023-07-13 | 955.00 | 1,010.00 | 955.00 | 980.00 | 742.42 | 987,874 |
| 2023-07-12 | 960.00 | 986.00 | 939.00 | 977.00 | 740.15 | 251,887 |
| 2023-07-11 | 961.00 | 991.00 | 958.00 | 958.00 | 725.75 | 48,044 |
| 2023-07-10 | 990.00 | 999.00 | 962.00 | 968.00 | 733.33 | 81,968 |
| 2023-07-07 | 994.00 | 1,005.00 | 979.00 | 979.00 | 741.66 | 62,332 |
| 2023-07-06 | 1,020.00 | 1,030.00 | 960.00 | 968.00 | 733.33 | 757,277 |
| 2023-07-05 | 1,060.00 | 1,060.00 | 1,012.00 | 1,020.00 | 772.72 | 500,939 |
| 2023-07-04 | 1,065.00 | 1,065.00 | 1,031.00 | 1,060.00 | 803.03 | 479,874 |
| 2023-07-03 | 1,085.00 | 1,090.00 | 1,056.00 | 1,065.00 | 806.81 | 555,916 |
| 2023-06-30 | 1,081.00 | 1,081.00 | 1,048.00 | 1,067.00 | 808.33 | 436,049 |
| 2023-06-29 | 1,068.00 | 1,080.00 | 1,036.00 | 1,045.00 | 791.66 | 379,689 |
| 2023-06-28 | 1,079.00 | 1,079.00 | 1,021.00 | 1,060.00 | 803.03 | 295,400 |
| 2023-06-27 | 1,050.00 | 1,050.00 | 1,024.00 | 1,028.00 | 778.78 | 159,300 |
| 2023-06-26 | 1,090.00 | 1,090.00 | 1,030.00 | 1,040.00 | 787.87 | 71,553 |
| 2023-06-23 | 1,089.00 | 1,089.00 | 1,050.00 | 1,068.00 | 809.09 | 1,349,333 |
| 2023-06-22 | 1,085.00 | 1,089.00 | 1,041.00 | 1,075.00 | 814.39 | 234,562 |
| 2023-06-21 | 1,063.00 | 1,102.00 | 1,041.00 | 1,060.00 | 803.03 | 759,791 |
| 2023-06-20 | 1,092.00 | 1,122.00 | 1,050.00 | 1,083.00 | 820.45 | 495,661 |
| 2023-06-19 | 1,007.00 | 1,090.00 | 1,001.00 | 1,090.00 | 825.75 | 2,369,081 |
| 2023-06-15 | 1,035.00 | 1,075.00 | 1,000.00 | 1,001.00 | 758.33 | 6,736,117 |
| 2023-06-14 | 1,022.00 | 1,082.00 | 1,016.00 | 1,042.00 | 789.39 | 307,978 |
| 2023-06-13 | 1,000.00 | 1,036.00 | 1,000.00 | 1,020.00 | 772.72 | 777,612 |
| 2023-06-12 | 1,004.00 | 1,019.00 | 996.00 | 1,010.00 | 765.15 | 222,722 |
| 2023-06-09 | 1,016.00 | 1,029.00 | 1,000.00 | 1,004.00 | 760.60 | 333,215 |
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.