Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 1,266.00 | 1,269.00 | 1,231.00 | 1,250.00 | 946.96 | 1,489,252 |
| 2023-03-09 | 1,240.00 | 1,274.00 | 1,225.00 | 1,274.00 | 965.15 | 1,037,560 |
| 2023-03-08 | 1,244.00 | 1,257.00 | 1,231.00 | 1,245.00 | 943.18 | 595,014 |
| 2023-03-07 | 1,229.00 | 1,253.00 | 1,220.00 | 1,236.00 | 936.36 | 1,356,876 |
| 2023-03-06 | 1,224.00 | 1,252.00 | 1,214.00 | 1,227.00 | 929.54 | 219,254 |
| 2023-03-03 | 1,188.00 | 1,227.00 | 1,188.00 | 1,216.00 | 921.21 | 836,775 |
| 2023-03-02 | 1,260.00 | 1,275.00 | 1,171.00 | 1,190.00 | 901.51 | 1,208,721 |
| 2023-03-01 | 1,209.00 | 1,277.00 | 1,209.00 | 1,255.00 | 950.75 | 296,606 |
| 2023-02-28 | 1,206.00 | 1,239.00 | 1,206.00 | 1,206.00 | 913.63 | 468,831 |
| 2023-02-27 | 1,210.00 | 1,225.00 | 1,190.00 | 1,206.00 | 913.63 | 154,198 |
| 2023-02-24 | 1,199.00 | 1,250.00 | 1,199.00 | 1,208.00 | 915.15 | 240,626 |
| 2023-02-23 | 1,186.00 | 1,220.00 | 1,186.00 | 1,201.00 | 909.84 | 1,685,379 |
| 2023-02-22 | 1,190.00 | 1,226.00 | 1,190.00 | 1,190.00 | 901.51 | 1,019,328 |
| 2023-02-21 | 1,219.00 | 1,239.00 | 1,180.00 | 1,190.00 | 901.51 | 1,918,281 |
| 2023-02-20 | 1,247.00 | 1,264.00 | 1,206.00 | 1,220.00 | 924.24 | 403,593 |
| 2023-02-17 | 1,204.00 | 1,261.00 | 1,204.00 | 1,230.00 | 931.81 | 997,455 |
| 2023-02-16 | 1,225.00 | 1,306.00 | 1,192.00 | 1,206.00 | 913.63 | 2,939,437 |
| 2023-02-15 | 1,238.00 | 1,264.00 | 1,215.00 | 1,235.00 | 935.60 | 118,573 |
| 2023-02-14 | 1,249.00 | 1,255.00 | 1,216.00 | 1,218.00 | 922.72 | 222,654 |
| 2023-02-13 | 1,218.00 | 1,240.00 | 1,207.00 | 1,240.00 | 939.39 | 424,782 |
| 2023-02-10 | 1,190.00 | 1,214.00 | 1,186.00 | 1,200.00 | 909.09 | 2,700,723 |
| 2023-02-09 | 1,196.00 | 1,230.00 | 1,150.00 | 1,189.00 | 900.75 | 1,009,009 |
| 2023-02-08 | 1,251.00 | 1,295.00 | 1,171.00 | 1,194.00 | 904.54 | 676,722 |
| 2023-02-07 | 1,275.00 | 1,281.00 | 1,247.00 | 1,247.00 | 944.69 | 390,405 |
| 2023-02-06 | 1,302.00 | 1,327.00 | 1,275.00 | 1,277.00 | 967.42 | 237,438 |
| 2023-02-03 | 1,290.00 | 1,328.00 | 1,275.00 | 1,315.00 | 996.21 | 104,655 |
| 2023-02-02 | 1,337.00 | 1,337.00 | 1,273.00 | 1,310.00 | 992.42 | 1,034,199 |
| 2023-02-01 | 1,340.00 | 1,347.00 | 1,320.00 | 1,333.00 | 1,009.84 | 262,484 |
| 2023-01-31 | 1,325.00 | 1,359.00 | 1,305.00 | 1,330.00 | 1,007.57 | 619,435 |
| 2023-01-30 | 1,342.00 | 1,342.00 | 1,305.00 | 1,325.00 | 1,003.78 | 300,319 |
| 2023-01-27 | 1,334.00 | 1,360.00 | 1,333.00 | 1,341.00 | 1,015.90 | 49,119 |
| 2023-01-26 | 1,314.00 | 1,348.00 | 1,303.00 | 1,332.00 | 1,009.09 | 248,691 |
| 2023-01-25 | 1,365.00 | 1,377.00 | 1,316.00 | 1,329.00 | 1,006.81 | 492,998 |
| 2023-01-24 | 1,394.00 | 1,395.00 | 1,360.00 | 1,363.00 | 1,032.57 | 102,676 |
| 2023-01-23 | 1,361.00 | 1,416.00 | 1,358.00 | 1,363.00 | 1,032.57 | 236,858 |
| 2023-01-20 | 1,380.00 | 1,380.00 | 1,358.00 | 1,363.00 | 1,032.57 | 273,921 |
| 2023-01-19 | 1,360.00 | 1,380.00 | 1,357.00 | 1,362.00 | 1,031.81 | 445,367 |
| 2023-01-18 | 1,360.00 | 1,382.00 | 1,358.00 | 1,360.00 | 1,030.30 | 158,526 |
| 2023-01-17 | 1,365.00 | 1,380.00 | 1,360.00 | 1,365.00 | 1,034.09 | 113,545 |
| 2023-01-16 | 1,400.00 | 1,405.00 | 1,360.00 | 1,361.00 | 1,031.05 | 510,287 |
| 2023-01-13 | 1,360.00 | 1,380.00 | 1,360.00 | 1,375.00 | 1,041.66 | 519,349 |
| 2023-01-12 | 1,390.00 | 1,390.00 | 1,350.00 | 1,360.00 | 1,030.30 | 393,007 |
| 2023-01-11 | 1,360.00 | 1,395.00 | 1,357.00 | 1,360.00 | 1,030.30 | 396,605 |
| 2023-01-10 | 1,381.00 | 1,400.00 | 1,357.00 | 1,357.00 | 1,028.02 | 275,162 |
| 2023-01-09 | 1,410.00 | 1,434.00 | 1,375.00 | 1,375.00 | 1,041.66 | 684,541 |
| 2023-01-06 | 1,400.00 | 1,420.00 | 1,360.00 | 1,380.00 | 1,045.45 | 213,244 |
| 2023-01-05 | 1,400.00 | 1,427.00 | 1,360.00 | 1,400.00 | 1,060.60 | 266,504 |
| 2023-01-04 | 1,417.00 | 1,417.00 | 1,360.00 | 1,360.00 | 1,030.30 | 241,609 |
| 2023-01-03 | 1,370.00 | 1,439.00 | 1,367.00 | 1,380.00 | 1,045.45 | 645,907 |
| 2022-12-30 | 1,370.00 | 1,395.00 | 1,352.00 | 1,362.00 | 1,031.81 | 274,245 |
| 2022-12-29 | 1,350.00 | 1,406.00 | 1,350.00 | 1,365.00 | 1,034.09 | 2,134,203 |
| 2022-12-28 | 1,391.00 | 1,407.00 | 1,345.00 | 1,353.00 | 1,024.99 | 374,375 |
| 2022-12-23 | 1,326.00 | 1,385.00 | 1,325.00 | 1,335.00 | 1,011.36 | 200,136 |
| 2022-12-22 | 1,320.00 | 1,367.00 | 1,310.00 | 1,320.00 | 999.99 | 1,159,254 |
| 2022-12-21 | 1,318.00 | 1,388.00 | 1,254.00 | 1,315.00 | 996.21 | 2,133,751 |
| 2022-12-20 | 1,431.00 | 1,481.00 | 1,312.00 | 1,316.00 | 996.96 | 1,702,392 |
| 2022-12-19 | 1,449.00 | 1,500.00 | 1,431.00 | 1,431.00 | 1,084.08 | 642,337 |
| 2022-12-15 | 1,600.00 | 1,606.00 | 1,401.00 | 1,401.00 | 1,061.36 | 1,526,458 |
| 2022-12-14 | 1,700.00 | 1,700.00 | 1,569.00 | 1,585.00 | 1,200.75 | 399,626 |
| 2022-12-13 | 1,800.00 | 1,800.00 | 1,610.00 | 1,670.00 | 1,265.14 | 1,568,265 |
← NewerPage 16 of 16 · 960 trading days
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.