Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,433.00 | 1,433.00 | 1,416.00 | 1,416.00 | 1,416.00 | 20,891 |
| 2026-07-21 | 1,420.00 | 1,434.00 | 1,401.00 | 1,401.00 | 1,401.00 | 16,883 |
| 2026-07-20 | 1,419.00 | 1,439.00 | 1,418.00 | 1,425.00 | 1,425.00 | 20,190 |
| 2026-07-17 | 1,440.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,435.00 | 19,732 |
| 2026-07-16 | 1,440.00 | 1,449.00 | 1,440.00 | 1,440.00 | 1,440.00 | 83,843 |
| 2026-07-15 | 1,440.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | 26,825 |
| 2026-07-14 | 1,437.00 | 1,450.00 | 1,437.00 | 1,440.00 | 1,440.00 | 27,592 |
| 2026-07-13 | 1,449.00 | 1,449.00 | 1,420.00 | 1,437.00 | 1,437.00 | 32,267 |
| 2026-07-10 | 1,424.00 | 1,450.00 | 1,401.00 | 1,450.00 | 1,450.00 | 80,302 |
| 2026-07-09 | 1,390.00 | 1,424.00 | 1,390.00 | 1,413.00 | 1,413.00 | 429,476 |
| 2026-07-08 | 1,401.00 | 1,426.00 | 1,389.00 | 1,420.00 | 1,420.00 | 298,288 |
| 2026-07-07 | 1,405.00 | 1,427.00 | 1,389.00 | 1,418.00 | 1,418.00 | 121,525 |
| 2026-07-06 | 1,401.00 | 1,430.00 | 1,400.00 | 1,412.00 | 1,412.00 | 32,079 |
| 2026-07-03 | 1,420.00 | 1,431.00 | 1,418.00 | 1,422.00 | 1,422.00 | 34,216 |
| 2026-07-02 | 1,415.00 | 1,415.00 | 1,402.00 | 1,415.00 | 1,415.00 | 44,125 |
| 2026-07-01 | 1,431.00 | 1,431.00 | 1,400.00 | 1,415.00 | 1,415.00 | 8,075 |
| 2026-06-30 | 1,406.00 | 1,439.00 | 1,406.00 | 1,415.00 | 1,415.00 | 60,416 |
| 2026-06-29 | 1,410.00 | 1,438.00 | 1,405.00 | 1,406.00 | 1,406.00 | 15,280 |
| 2026-06-26 | 1,430.00 | 1,430.00 | 1,411.00 | 1,419.00 | 1,419.00 | 32,196 |
| 2026-06-25 | 1,412.00 | 1,441.00 | 1,412.00 | 1,412.00 | 1,412.00 | 11,552 |
| 2026-06-24 | 1,447.00 | 1,447.00 | 1,411.00 | 1,411.00 | 1,411.00 | 59,504 |
| 2026-06-23 | 1,405.00 | 1,460.00 | 1,395.00 | 1,448.00 | 1,448.00 | 449,997 |
| 2026-06-22 | 1,410.00 | 1,423.00 | 1,400.00 | 1,405.00 | 1,405.00 | 206,672 |
| 2026-06-19 | 1,391.00 | 1,427.00 | 1,391.00 | 1,405.00 | 1,405.00 | 118,143 |
| 2026-06-18 | 1,405.00 | 1,436.00 | 1,396.00 | 1,418.00 | 1,418.00 | 151,822 |
| 2026-06-17 | 1,470.00 | 1,481.00 | 1,412.00 | 1,439.00 | 1,439.00 | 4,429,447 |
| 2026-06-15 | 1,470.00 | 1,532.00 | 1,399.00 | 1,530.00 | 1,529.20 | 199,689 |
| 2026-06-12 | 1,416.00 | 1,473.00 | 1,416.00 | 1,470.00 | 1,388.28 | 23,651 |
| 2026-06-11 | 1,401.00 | 1,450.00 | 1,401.00 | 1,436.00 | 1,356.17 | 9,779,311 |
| 2026-06-10 | 1,401.00 | 1,440.00 | 1,397.00 | 1,397.00 | 1,319.34 | 66,955 |
| 2026-06-09 | 1,474.00 | 1,474.00 | 1,420.00 | 1,420.00 | 1,341.06 | 16,943 |
| 2026-06-08 | 1,448.00 | 1,448.00 | 1,391.00 | 1,420.00 | 1,341.06 | 73,011 |
| 2026-06-05 | 1,430.00 | 1,455.00 | 1,405.00 | 1,420.00 | 1,341.06 | 1,044,393 |
| 2026-06-04 | 1,468.00 | 1,468.00 | 1,466.00 | 1,468.00 | 1,386.39 | 13,369 |
| 2026-06-03 | 1,463.00 | 1,468.00 | 1,420.00 | 1,430.00 | 1,350.50 | 49,548 |
| 2026-06-02 | 1,500.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,383.55 | 90,796 |
| 2026-06-01 | 1,500.00 | 1,500.00 | 1,484.00 | 1,484.00 | 1,401.50 | 207,720 |
| 2026-05-29 | 1,500.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,416.61 | 651,171 |
| 2026-05-28 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,416.61 | 20,642 |
| 2026-05-27 | 1,554.00 | 1,554.00 | 1,482.00 | 1,485.00 | 1,402.44 | 1,049,725 |
| 2026-05-26 | 1,430.00 | 1,550.00 | 1,429.00 | 1,538.00 | 1,452.50 | 460,146 |
| 2026-05-25 | 1,416.00 | 1,430.00 | 1,416.00 | 1,419.00 | 1,340.11 | 11,252 |
| 2026-05-22 | 1,410.00 | 1,439.00 | 1,381.00 | 1,420.00 | 1,341.06 | 50,135 |
| 2026-05-21 | 1,406.00 | 1,420.00 | 1,388.00 | 1,420.00 | 1,341.06 | 308,210 |
| 2026-05-20 | 1,430.00 | 1,447.00 | 1,405.00 | 1,420.00 | 1,341.06 | 100,892 |
| 2026-05-19 | 1,449.00 | 1,449.00 | 1,431.00 | 1,441.00 | 1,360.89 | 35,930 |
| 2026-05-18 | 1,484.00 | 1,484.00 | 1,440.00 | 1,450.00 | 1,369.39 | 28,165 |
| 2026-05-15 | 1,432.00 | 1,465.00 | 1,432.00 | 1,450.00 | 1,369.39 | 4,142 |
| 2026-05-14 | 1,466.00 | 1,495.00 | 1,432.00 | 1,460.00 | 1,378.83 | 30,682 |
| 2026-05-13 | 1,476.00 | 1,484.00 | 1,431.00 | 1,483.00 | 1,400.55 | 21,148 |
| 2026-05-12 | 1,441.00 | 1,485.00 | 1,441.00 | 1,485.00 | 1,402.44 | 2,924 |
| 2026-05-11 | 1,500.00 | 1,500.00 | 1,451.00 | 1,480.00 | 1,397.72 | 9,521,978 |
| 2026-05-08 | 1,499.00 | 1,499.00 | 1,465.00 | 1,485.00 | 1,402.44 | 53,327 |
| 2026-05-07 | 1,425.00 | 1,500.00 | 1,425.00 | 1,500.00 | 1,416.61 | 66,119 |
| 2026-05-06 | 1,481.00 | 1,481.00 | 1,420.00 | 1,472.00 | 1,390.17 | 7,226 |
| 2026-05-05 | 1,446.00 | 1,483.00 | 1,440.00 | 1,478.00 | 1,395.83 | 24,004 |
| 2026-05-04 | 1,481.00 | 1,481.00 | 1,440.00 | 1,456.00 | 1,375.05 | 36,754 |
| 2026-04-30 | 1,479.00 | 1,479.00 | 1,430.00 | 1,450.00 | 1,369.39 | 36,109 |
| 2026-04-29 | 1,453.00 | 1,485.00 | 1,453.00 | 1,474.00 | 1,392.05 | 4,995 |
| 2026-04-28 | 1,451.00 | 1,485.00 | 1,451.00 | 1,469.00 | 1,387.33 | 67,700 |
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.