Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,421.00 | 1,495.00 | 1,421.00 | 1,470.00 | 1,388.28 | 23,756 |
| 2026-04-23 | 1,461.00 | 1,599.00 | 1,455.00 | 1,483.00 | 1,400.55 | 286,896 |
| 2026-04-22 | 1,480.00 | 1,509.00 | 1,444.00 | 1,477.00 | 1,394.89 | 122,880 |
| 2026-04-21 | 1,475.00 | 1,539.00 | 1,445.00 | 1,471.00 | 1,389.22 | 173,424 |
| 2026-04-20 | 1,451.00 | 1,501.00 | 1,451.00 | 1,469.00 | 1,387.33 | 69,621 |
| 2026-04-17 | 1,361.00 | 1,475.00 | 1,361.00 | 1,444.00 | 1,363.72 | 248,226 |
| 2026-04-16 | 1,397.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,322.17 | 216,176 |
| 2026-04-15 | 1,366.00 | 1,396.00 | 1,366.00 | 1,380.00 | 1,303.28 | 34,935 |
| 2026-04-14 | 1,375.00 | 1,392.00 | 1,350.00 | 1,392.00 | 1,314.61 | 22,487 |
| 2026-04-13 | 1,331.00 | 1,396.00 | 1,331.00 | 1,350.00 | 1,274.95 | 16,802 |
| 2026-04-10 | 1,349.00 | 1,381.00 | 1,348.00 | 1,377.00 | 1,300.45 | 128,946 |
| 2026-04-09 | 1,339.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,265.50 | 71,880 |
| 2026-04-08 | 1,349.00 | 1,349.00 | 1,328.00 | 1,339.00 | 1,264.56 | 51,738 |
| 2026-04-07 | 1,339.00 | 1,339.00 | 1,305.00 | 1,330.00 | 1,256.06 | 8,232 |
| 2026-04-02 | 1,315.00 | 1,330.00 | 1,299.00 | 1,301.00 | 1,228.67 | 56,784 |
| 2026-04-01 | 1,306.00 | 1,338.00 | 1,306.00 | 1,320.00 | 1,246.62 | 47,770 |
| 2026-03-31 | 1,325.00 | 1,340.00 | 1,324.00 | 1,330.00 | 1,256.06 | 30,813 |
| 2026-03-30 | 1,301.00 | 1,329.00 | 1,301.00 | 1,324.00 | 1,250.39 | 20,467 |
| 2026-03-27 | 1,320.00 | 1,348.00 | 1,301.00 | 1,301.00 | 1,228.67 | 17,653 |
| 2026-03-26 | 1,348.00 | 1,348.00 | 1,295.00 | 1,295.00 | 1,223.01 | 64,129 |
| 2026-03-25 | 1,291.00 | 1,350.00 | 1,291.00 | 1,320.00 | 1,246.62 | 65,914 |
| 2026-03-24 | 1,283.00 | 1,339.00 | 1,283.00 | 1,315.00 | 1,241.89 | 4,695 |
| 2026-03-23 | 1,339.00 | 1,339.00 | 1,280.00 | 1,281.00 | 1,209.78 | 65,174 |
| 2026-03-20 | 1,339.00 | 1,339.00 | 1,280.00 | 1,328.00 | 1,254.17 | 35,883 |
| 2026-03-19 | 1,311.00 | 1,311.00 | 1,280.00 | 1,309.00 | 1,236.23 | 50,626 |
| 2026-03-18 | 1,301.00 | 1,350.00 | 1,301.00 | 1,331.00 | 1,257.00 | 193,243 |
| 2026-03-17 | 1,260.00 | 1,296.00 | 1,260.00 | 1,275.00 | 1,204.12 | 14,113 |
| 2026-03-16 | 1,293.00 | 1,315.00 | 1,260.00 | 1,260.00 | 1,189.95 | 36,418 |
| 2026-03-13 | 1,293.00 | 1,310.00 | 1,293.00 | 1,295.00 | 1,223.01 | 17,098 |
| 2026-03-12 | 1,339.00 | 1,339.00 | 1,260.00 | 1,280.00 | 1,208.84 | 51,305 |
| 2026-03-11 | 1,301.00 | 1,323.00 | 1,300.00 | 1,300.00 | 1,227.73 | 34,536 |
| 2026-03-10 | 1,300.00 | 1,336.00 | 1,295.00 | 1,295.00 | 1,223.01 | 184,072 |
| 2026-03-09 | 1,286.00 | 1,349.00 | 1,286.00 | 1,325.00 | 1,251.34 | 57,269 |
| 2026-03-06 | 1,344.00 | 1,349.00 | 1,287.00 | 1,315.00 | 1,241.89 | 262,064 |
| 2026-03-05 | 1,335.00 | 1,335.00 | 1,309.00 | 1,330.00 | 1,256.06 | 22,927 |
| 2026-03-04 | 1,289.00 | 1,343.00 | 1,289.00 | 1,316.00 | 1,242.84 | 234,954 |
| 2026-03-03 | 1,316.00 | 1,343.00 | 1,280.00 | 1,293.00 | 1,221.12 | 91,501 |
| 2026-03-02 | 1,374.00 | 1,374.00 | 1,316.00 | 1,330.00 | 1,256.06 | 127,184 |
| 2026-02-27 | 1,377.00 | 1,393.00 | 1,320.00 | 1,369.00 | 1,292.89 | 345,737 |
| 2026-02-26 | 1,299.00 | 1,399.00 | 1,295.00 | 1,393.00 | 1,315.56 | 3,315,995 |
| 2026-02-25 | 1,293.00 | 1,299.00 | 1,271.00 | 1,287.00 | 1,215.45 | 42,491 |
| 2026-02-24 | 1,270.00 | 1,290.00 | 1,246.00 | 1,271.00 | 1,200.34 | 202,919 |
| 2026-02-23 | 1,270.00 | 1,270.00 | 1,243.00 | 1,268.00 | 1,197.51 | 208,920 |
| 2026-02-20 | 1,287.00 | 1,287.00 | 1,261.00 | 1,269.00 | 1,198.45 | 27,111 |
| 2026-02-19 | 1,261.00 | 1,294.00 | 1,261.00 | 1,265.00 | 1,194.67 | 83,266 |
| 2026-02-18 | 1,251.00 | 1,291.00 | 1,251.00 | 1,280.00 | 1,208.84 | 41,917 |
| 2026-02-17 | 1,253.00 | 1,292.00 | 1,245.00 | 1,290.00 | 1,218.28 | 118,479 |
| 2026-02-16 | 1,291.00 | 1,291.00 | 1,230.00 | 1,245.00 | 1,175.79 | 138,760 |
| 2026-02-13 | 1,251.00 | 1,252.00 | 1,220.00 | 1,250.00 | 1,180.51 | 51,714 |
| 2026-02-12 | 1,291.00 | 1,291.00 | 1,250.00 | 1,259.00 | 1,189.01 | 93,490 |
| 2026-02-11 | 1,251.00 | 1,291.00 | 1,251.00 | 1,267.00 | 1,196.56 | 49,263 |
| 2026-02-10 | 1,236.00 | 1,277.00 | 1,236.00 | 1,275.00 | 1,204.12 | 87,700 |
| 2026-02-09 | 1,245.00 | 1,265.00 | 1,221.00 | 1,248.00 | 1,178.62 | 189,809 |
| 2026-02-06 | 1,240.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,175.79 | 25,285 |
| 2026-02-05 | 1,261.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,180.51 | 112,225 |
| 2026-02-04 | 1,290.00 | 1,298.00 | 1,252.00 | 1,275.00 | 1,204.12 | 311,652 |
| 2026-02-03 | 1,400.00 | 1,403.00 | 1,381.00 | 1,386.00 | 1,189.95 | 149,277 |
| 2026-02-02 | 1,360.00 | 1,428.00 | 1,360.00 | 1,393.00 | 1,195.96 | 172,501 |
| 2026-01-30 | 1,380.00 | 1,428.00 | 1,358.00 | 1,377.00 | 1,182.22 | 3,370,455 |
| 2026-01-29 | 1,375.00 | 1,380.00 | 1,361.00 | 1,370.00 | 1,176.21 | 119,828 |
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.