Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,380.00 | 1,399.00 | 1,361.00 | 1,371.00 | 1,177.07 | 85,546 |
| 2026-01-27 | 1,412.00 | 1,412.00 | 1,363.00 | 1,379.00 | 1,183.94 | 583,637 |
| 2026-01-26 | 1,380.00 | 1,434.00 | 1,375.00 | 1,380.00 | 1,184.80 | 1,237,067 |
| 2026-01-23 | 1,428.00 | 1,428.00 | 1,370.00 | 1,379.00 | 1,183.94 | 211,346 |
| 2026-01-22 | 1,390.00 | 1,424.00 | 1,380.00 | 1,380.00 | 1,184.80 | 1,293,745 |
| 2026-01-21 | 1,380.00 | 1,389.00 | 1,360.00 | 1,380.00 | 1,184.80 | 319,041 |
| 2026-01-20 | 1,429.00 | 1,429.00 | 1,375.00 | 1,380.00 | 1,184.80 | 892,319 |
| 2026-01-19 | 1,412.00 | 1,444.00 | 1,380.00 | 1,380.00 | 1,184.80 | 297,774 |
| 2026-01-16 | 1,414.00 | 1,434.00 | 1,413.00 | 1,417.00 | 1,216.57 | 120,635 |
| 2026-01-15 | 1,420.00 | 1,444.00 | 1,417.00 | 1,417.00 | 1,216.57 | 101,708 |
| 2026-01-14 | 1,494.00 | 1,496.00 | 1,440.00 | 1,450.00 | 1,244.90 | 131,209 |
| 2026-01-13 | 1,490.00 | 1,494.00 | 1,441.00 | 1,480.00 | 1,270.66 | 31,253 |
| 2026-01-12 | 1,421.00 | 1,490.00 | 1,421.00 | 1,487.00 | 1,276.67 | 20,618 |
| 2026-01-09 | 1,424.00 | 1,480.00 | 1,424.00 | 1,461.00 | 1,254.34 | 13,203 |
| 2026-01-08 | 1,422.00 | 1,458.00 | 1,422.00 | 1,430.00 | 1,227.73 | 115,703 |
| 2026-01-07 | 1,425.00 | 1,430.00 | 1,411.00 | 1,430.00 | 1,227.73 | 12,596 |
| 2026-01-06 | 1,432.00 | 1,433.00 | 1,399.00 | 1,425.00 | 1,223.43 | 12,062 |
| 2026-01-05 | 1,400.00 | 1,433.00 | 1,392.00 | 1,433.00 | 1,230.30 | 90,831 |
| 2026-01-02 | 1,420.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,193.39 | 11,594 |
| 2025-12-31 | 1,410.00 | 1,410.00 | 1,393.00 | 1,410.00 | 1,210.56 | 347 |
| 2025-12-30 | 1,432.00 | 1,432.00 | 1,412.00 | 1,420.00 | 1,219.14 | 44,340 |
| 2025-12-29 | 1,428.00 | 1,433.00 | 1,422.00 | 1,422.00 | 1,220.86 | 25,746 |
| 2025-12-24 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,223.43 | 286 |
| 2025-12-23 | 1,424.00 | 1,428.00 | 1,409.00 | 1,425.00 | 1,223.43 | 44,052 |
| 2025-12-22 | 1,400.00 | 1,424.00 | 1,380.00 | 1,424.00 | 1,222.58 | 10,137 |
| 2025-12-19 | 1,423.00 | 1,423.00 | 1,380.00 | 1,411.00 | 1,211.42 | 58,689 |
| 2025-12-18 | 1,400.00 | 1,424.00 | 1,379.00 | 1,401.00 | 1,202.83 | 74,539 |
| 2025-12-17 | 1,371.00 | 1,410.00 | 1,370.00 | 1,384.00 | 1,188.23 | 152,781 |
| 2025-12-15 | 1,358.00 | 1,395.00 | 1,358.00 | 1,395.00 | 1,197.68 | 76,310 |
| 2025-12-12 | 1,396.00 | 1,396.00 | 1,380.00 | 1,380.00 | 1,184.80 | 207,027 |
| 2025-12-11 | 1,398.00 | 1,398.00 | 1,380.00 | 1,395.00 | 1,197.68 | 389,405 |
| 2025-12-10 | 1,381.00 | 1,398.00 | 1,380.00 | 1,381.00 | 1,185.66 | 139,718 |
| 2025-12-09 | 1,370.00 | 1,400.00 | 1,350.00 | 1,382.00 | 1,186.52 | 339,226 |
| 2025-12-08 | 1,396.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,171.92 | 46,473 |
| 2025-12-05 | 1,393.00 | 1,395.00 | 1,379.00 | 1,380.00 | 1,184.80 | 43,995 |
| 2025-12-04 | 1,380.00 | 1,400.00 | 1,380.00 | 1,380.00 | 1,184.80 | 2,215,084 |
| 2025-12-03 | 1,390.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,201.97 | 3,869,139 |
| 2025-12-02 | 1,357.00 | 1,388.00 | 1,357.00 | 1,375.00 | 1,180.51 | 5,899 |
| 2025-12-01 | 1,369.00 | 1,395.00 | 1,351.00 | 1,395.00 | 1,197.68 | 40,560 |
| 2025-11-28 | 1,368.00 | 1,392.00 | 1,351.00 | 1,356.00 | 1,164.19 | 108,905 |
| 2025-11-27 | 1,400.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,193.39 | 57,961 |
| 2025-11-26 | 1,375.00 | 1,433.00 | 1,375.00 | 1,409.00 | 1,209.70 | 61,499 |
| 2025-11-25 | 1,280.00 | 1,443.00 | 1,260.00 | 1,375.00 | 1,180.51 | 1,166,589 |
| 2025-11-24 | 1,230.00 | 1,260.00 | 1,200.00 | 1,237.00 | 1,062.03 | 100,527 |
| 2025-11-21 | 1,280.00 | 1,280.00 | 1,150.00 | 1,229.00 | 1,055.16 | 530,891 |
| 2025-11-20 | 1,235.00 | 1,277.00 | 1,214.00 | 1,266.00 | 1,086.93 | 17,765 |
| 2025-11-19 | 1,255.00 | 1,280.00 | 1,255.00 | 1,280.00 | 1,098.95 | 46,374 |
| 2025-11-18 | 1,240.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,073.19 | 76,129 |
| 2025-11-17 | 1,259.00 | 1,259.00 | 1,205.00 | 1,250.00 | 1,073.19 | 270,330 |
| 2025-11-14 | 1,220.00 | 1,261.00 | 1,220.00 | 1,261.00 | 1,082.63 | 69,650 |
| 2025-11-13 | 1,218.00 | 1,250.00 | 1,218.00 | 1,249.00 | 1,072.33 | 173,709 |
| 2025-11-12 | 1,201.00 | 1,239.00 | 1,201.00 | 1,216.00 | 1,044.00 | 267,318 |
| 2025-11-11 | 1,215.00 | 1,230.00 | 1,201.00 | 1,205.00 | 1,034.55 | 109,118 |
| 2025-11-10 | 1,215.00 | 1,228.00 | 1,215.00 | 1,217.00 | 1,044.86 | 210,554 |
| 2025-11-07 | 1,216.00 | 1,244.00 | 1,216.00 | 1,217.00 | 1,044.86 | 114,478 |
| 2025-11-06 | 1,210.00 | 1,270.00 | 1,201.00 | 1,216.00 | 1,044.00 | 89,264 |
| 2025-11-05 | 1,221.00 | 1,223.00 | 1,202.00 | 1,211.00 | 1,039.71 | 363,269 |
| 2025-11-04 | 1,232.00 | 1,251.00 | 1,210.00 | 1,216.00 | 1,044.00 | 564,830 |
| 2025-11-03 | 1,244.00 | 1,249.00 | 1,231.00 | 1,249.00 | 1,072.33 | 31,742 |
| 2025-10-31 | 1,250.00 | 1,269.00 | 1,230.00 | 1,230.00 | 1,056.02 | 30,381 |
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.