Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 994.00 | 1,019.00 | 990.00 | 1,005.00 | 761.36 | 226,985 |
| 2023-06-07 | 994.00 | 994.00 | 975.00 | 986.00 | 746.97 | 226,138 |
| 2023-06-06 | 997.00 | 997.00 | 960.00 | 977.00 | 740.15 | 4,989,577 |
| 2023-06-05 | 956.00 | 990.00 | 939.00 | 976.00 | 739.39 | 517,870 |
| 2023-06-02 | 944.00 | 953.00 | 913.00 | 953.00 | 721.97 | 240,387 |
| 2023-06-01 | 913.00 | 930.00 | 910.00 | 913.00 | 691.66 | 271,519 |
| 2023-05-31 | 906.00 | 965.00 | 857.00 | 910.00 | 689.39 | 723,696 |
| 2023-05-30 | 961.00 | 961.00 | 901.00 | 910.00 | 689.39 | 2,607,852 |
| 2023-05-29 | 1,010.00 | 1,040.00 | 951.00 | 970.00 | 734.84 | 1,310,455 |
| 2023-05-26 | 1,018.00 | 1,018.00 | 980.00 | 1,000.00 | 757.57 | 145,955 |
| 2023-05-25 | 1,029.00 | 1,033.00 | 981.00 | 1,004.00 | 760.60 | 263,020 |
| 2023-05-24 | 1,021.00 | 1,039.00 | 1,011.00 | 1,015.00 | 768.94 | 4,947,886 |
| 2023-05-23 | 984.00 | 1,032.00 | 965.00 | 1,005.00 | 761.36 | 3,657,473 |
| 2023-05-22 | 987.00 | 987.00 | 967.00 | 974.00 | 737.87 | 194,576 |
| 2023-05-19 | 990.00 | 990.00 | 955.00 | 968.00 | 733.33 | 59,362 |
| 2023-05-18 | 987.00 | 997.00 | 960.00 | 960.00 | 727.27 | 135,207 |
| 2023-05-17 | 977.00 | 991.00 | 960.00 | 965.00 | 731.06 | 114,378 |
| 2023-05-16 | 1,000.00 | 1,000.00 | 974.00 | 975.00 | 738.63 | 261,982 |
| 2023-05-15 | 1,011.00 | 1,040.00 | 982.00 | 1,000.00 | 757.57 | 579,066 |
| 2023-05-12 | 978.00 | 1,037.00 | 935.00 | 1,016.00 | 769.69 | 505,297 |
| 2023-05-11 | 1,011.00 | 1,026.00 | 962.00 | 971.00 | 735.60 | 855,978 |
| 2023-05-10 | 1,062.00 | 1,062.00 | 1,004.00 | 1,020.00 | 772.72 | 719,968 |
| 2023-05-09 | 1,078.00 | 1,083.00 | 1,060.00 | 1,070.00 | 810.60 | 2,306,678 |
| 2023-05-08 | 1,083.00 | 1,132.00 | 1,070.00 | 1,094.00 | 828.78 | 2,006,648 |
| 2023-05-05 | 1,094.00 | 1,128.00 | 1,083.00 | 1,120.00 | 848.48 | 781,720 |
| 2023-05-04 | 1,131.00 | 1,135.00 | 1,026.00 | 1,060.00 | 803.03 | 6,405,074 |
| 2023-05-03 | 1,176.00 | 1,176.00 | 1,130.00 | 1,141.00 | 864.39 | 2,799,672 |
| 2023-05-02 | 1,201.00 | 1,217.00 | 1,152.00 | 1,176.00 | 890.90 | 127,374 |
| 2023-04-28 | 1,174.00 | 1,216.00 | 1,150.00 | 1,216.00 | 921.21 | 518,160 |
| 2023-04-26 | 1,186.00 | 1,197.00 | 1,166.00 | 1,170.00 | 886.36 | 449,688 |
| 2023-04-25 | 1,195.00 | 1,198.00 | 1,180.00 | 1,194.00 | 904.54 | 119,797 |
| 2023-04-24 | 1,190.00 | 1,216.00 | 1,178.00 | 1,190.00 | 901.51 | 601,083 |
| 2023-04-21 | 1,210.00 | 1,210.00 | 1,190.00 | 1,190.00 | 901.51 | 85,305 |
| 2023-04-20 | 1,170.00 | 1,201.00 | 1,170.00 | 1,200.00 | 909.09 | 34,410 |
| 2023-04-19 | 1,190.00 | 1,194.00 | 1,153.00 | 1,192.00 | 903.03 | 119,128 |
| 2023-04-18 | 1,210.00 | 1,214.00 | 1,180.00 | 1,192.00 | 903.03 | 134,314 |
| 2023-04-17 | 1,217.00 | 1,225.00 | 1,185.00 | 1,200.00 | 909.09 | 117,948 |
| 2023-04-14 | 1,197.00 | 1,226.00 | 1,151.00 | 1,215.00 | 920.45 | 505,284 |
| 2023-04-13 | 1,163.00 | 1,190.00 | 1,151.00 | 1,180.00 | 893.93 | 270,200 |
| 2023-04-12 | 1,150.00 | 1,177.00 | 1,150.00 | 1,176.00 | 890.90 | 160,109 |
| 2023-04-11 | 1,165.00 | 1,165.00 | 1,134.00 | 1,151.00 | 871.96 | 197,161 |
| 2023-04-06 | 1,151.00 | 1,174.00 | 1,130.00 | 1,135.00 | 859.84 | 392,862 |
| 2023-04-05 | 1,158.00 | 1,163.00 | 1,124.00 | 1,150.00 | 871.21 | 106,172 |
| 2023-04-04 | 1,150.00 | 1,166.00 | 1,132.00 | 1,158.00 | 877.27 | 63,908 |
| 2023-04-03 | 1,143.00 | 1,178.00 | 1,129.00 | 1,171.00 | 887.12 | 1,565,608 |
| 2023-03-31 | 1,111.00 | 1,120.00 | 1,106.00 | 1,119.00 | 847.72 | 363,859 |
| 2023-03-30 | 1,128.00 | 1,128.00 | 1,094.00 | 1,110.00 | 840.90 | 568,110 |
| 2023-03-29 | 1,142.00 | 1,142.00 | 1,091.00 | 1,108.00 | 839.39 | 1,133,481 |
| 2023-03-28 | 1,144.00 | 1,144.00 | 1,116.00 | 1,120.00 | 848.48 | 122,706 |
| 2023-03-27 | 1,099.00 | 1,119.00 | 1,090.00 | 1,100.00 | 833.33 | 1,570,818 |
| 2023-03-24 | 1,140.00 | 1,140.00 | 1,081.00 | 1,084.00 | 821.21 | 361,523 |
| 2023-03-23 | 1,149.00 | 1,150.00 | 1,123.00 | 1,130.00 | 856.06 | 210,956 |
| 2023-03-22 | 1,120.00 | 1,163.00 | 1,103.00 | 1,151.00 | 871.96 | 261,622 |
| 2023-03-20 | 1,126.00 | 1,153.00 | 1,092.00 | 1,115.00 | 844.69 | 187,708 |
| 2023-03-17 | 1,145.00 | 1,190.00 | 1,105.00 | 1,126.00 | 853.03 | 4,797,873 |
| 2023-03-16 | 1,125.00 | 1,144.00 | 1,065.00 | 1,142.00 | 865.15 | 1,902,689 |
| 2023-03-15 | 1,230.00 | 1,230.00 | 1,074.00 | 1,139.00 | 862.87 | 2,963,801 |
| 2023-03-14 | 1,221.00 | 1,247.00 | 1,206.00 | 1,221.00 | 924.99 | 616,497 |
| 2023-03-13 | 1,241.00 | 1,267.00 | 1,220.00 | 1,233.00 | 934.09 | 398,390 |
| 2023-03-10 | 1,266.00 | 1,269.00 | 1,231.00 | 1,250.00 | 946.96 | 1,489,252 |
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.