Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 1,270.00 | 1,299.00 | 1,243.00 | 1,260.00 | 1,081.77 | 48,421 |
| 2025-10-29 | 1,244.00 | 1,244.00 | 1,240.00 | 1,243.00 | 1,067.18 | 52,892 |
| 2025-10-28 | 1,230.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,064.60 | 45,534 |
| 2025-10-27 | 1,265.00 | 1,265.00 | 1,232.00 | 1,257.00 | 1,079.20 | 105,207 |
| 2025-10-24 | 1,260.00 | 1,275.00 | 1,254.00 | 1,260.00 | 1,081.77 | 28,678 |
| 2025-10-23 | 1,260.00 | 1,268.00 | 1,260.00 | 1,260.00 | 1,081.77 | 53,336 |
| 2025-10-22 | 1,260.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,081.77 | 54,555 |
| 2025-10-21 | 1,260.00 | 1,280.00 | 1,252.00 | 1,260.00 | 1,081.77 | 27,290 |
| 2025-10-20 | 1,255.00 | 1,299.00 | 1,250.00 | 1,259.00 | 1,080.92 | 35,868 |
| 2025-10-17 | 1,250.00 | 1,260.00 | 1,231.00 | 1,250.00 | 1,073.19 | 1,058,105 |
| 2025-10-16 | 1,249.00 | 1,262.00 | 1,249.00 | 1,250.00 | 1,073.19 | 156,346 |
| 2025-10-15 | 1,241.00 | 1,265.00 | 1,241.00 | 1,250.00 | 1,073.19 | 13,642 |
| 2025-10-14 | 1,284.00 | 1,284.00 | 1,257.00 | 1,265.00 | 1,086.07 | 21,639 |
| 2025-10-13 | 1,253.00 | 1,284.00 | 1,253.00 | 1,284.00 | 1,102.38 | 25,296 |
| 2025-10-10 | 1,271.00 | 1,294.00 | 1,260.00 | 1,267.00 | 1,087.78 | 33,190 |
| 2025-10-09 | 1,276.00 | 1,293.00 | 1,268.00 | 1,292.00 | 1,109.25 | 21,238 |
| 2025-10-08 | 1,285.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,116.12 | 84,603 |
| 2025-10-07 | 1,270.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,111.82 | 315,825 |
| 2025-10-06 | 1,280.00 | 1,283.00 | 1,252.00 | 1,270.00 | 1,090.36 | 14,142 |
| 2025-10-03 | 1,256.00 | 1,279.00 | 1,256.00 | 1,275.00 | 1,094.65 | 29,474 |
| 2025-10-02 | 1,233.00 | 1,265.00 | 1,233.00 | 1,260.00 | 1,081.77 | 51,627 |
| 2025-10-01 | 1,257.00 | 1,258.00 | 1,240.00 | 1,250.00 | 1,073.19 | 468,972 |
| 2025-09-30 | 1,250.00 | 1,257.00 | 1,250.00 | 1,257.00 | 1,079.20 | 5,151 |
| 2025-09-29 | 1,261.00 | 1,261.00 | 1,240.00 | 1,250.00 | 1,073.19 | 74,558 |
| 2025-09-26 | 1,285.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,081.77 | 233,441 |
| 2025-09-25 | 1,270.00 | 1,282.00 | 1,263.00 | 1,270.00 | 1,090.36 | 21,051 |
| 2025-09-23 | 1,285.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,090.36 | 30,953 |
| 2025-09-22 | 1,271.00 | 1,350.00 | 1,271.00 | 1,350.00 | 1,159.04 | 35,726 |
| 2025-09-19 | 1,271.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,103.24 | 23,540 |
| 2025-09-18 | 1,270.00 | 1,279.00 | 1,270.00 | 1,275.00 | 1,094.65 | 54,899 |
| 2025-09-17 | 1,275.00 | 1,285.00 | 1,275.00 | 1,276.00 | 1,095.51 | 32,094 |
| 2025-09-16 | 1,267.00 | 1,285.00 | 1,265.00 | 1,284.00 | 1,102.38 | 156,268 |
| 2025-09-15 | 1,268.00 | 1,285.00 | 1,268.00 | 1,270.00 | 1,090.36 | 210,504 |
| 2025-09-12 | 1,271.00 | 1,277.00 | 1,265.00 | 1,270.00 | 1,090.36 | 153,007 |
| 2025-09-11 | 1,271.00 | 1,285.00 | 1,271.00 | 1,275.00 | 1,094.65 | 210,135 |
| 2025-09-10 | 1,275.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,094.65 | 42,318 |
| 2025-09-09 | 1,275.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,094.65 | 31,665 |
| 2025-09-08 | 1,275.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,094.65 | 96,156 |
| 2025-09-05 | 1,270.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,094.65 | 25,285 |
| 2025-09-04 | 1,271.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,090.36 | 100,706 |
| 2025-09-03 | 1,271.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,094.65 | 54,803 |
| 2025-09-02 | 1,270.00 | 1,284.00 | 1,270.00 | 1,275.00 | 1,094.65 | 24,231 |
| 2025-09-01 | 1,281.00 | 1,285.00 | 1,274.00 | 1,285.00 | 1,103.24 | 38,875 |
| 2025-08-29 | 1,275.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,094.65 | 37,372 |
| 2025-08-28 | 1,275.00 | 1,298.00 | 1,275.00 | 1,275.00 | 1,094.65 | 190,096 |
| 2025-08-27 | 1,298.00 | 1,298.00 | 1,274.00 | 1,275.00 | 1,094.65 | 206,705 |
| 2025-08-26 | 1,286.00 | 1,300.00 | 1,276.00 | 1,276.00 | 1,095.51 | 47,551 |
| 2025-08-25 | 1,276.00 | 1,285.00 | 1,276.00 | 1,285.00 | 1,103.24 | 27,688 |
| 2025-08-22 | 1,278.00 | 1,290.00 | 1,276.00 | 1,276.00 | 1,095.51 | 702,855 |
| 2025-08-21 | 1,279.00 | 1,280.00 | 1,279.00 | 1,280.00 | 1,098.95 | 49,251 |
| 2025-08-20 | 1,300.00 | 1,305.00 | 1,277.00 | 1,280.00 | 1,098.95 | 34,791 |
| 2025-08-19 | 1,271.00 | 1,305.00 | 1,271.00 | 1,300.00 | 1,116.12 | 16,385 |
| 2025-08-18 | 1,275.00 | 1,300.00 | 1,275.00 | 1,277.00 | 1,096.37 | 107,311 |
| 2025-08-15 | 1,275.00 | 1,289.00 | 1,275.00 | 1,275.00 | 1,094.65 | 1,545 |
| 2025-08-14 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,094.65 | 286,878 |
| 2025-08-13 | 1,275.00 | 1,294.00 | 1,275.00 | 1,275.00 | 1,094.65 | 10,859 |
| 2025-08-12 | 1,266.00 | 1,296.00 | 1,266.00 | 1,276.00 | 1,095.51 | 16,877 |
| 2025-08-11 | 1,298.00 | 1,298.00 | 1,275.00 | 1,275.00 | 1,094.65 | 6,536 |
| 2025-08-08 | 1,275.00 | 1,290.00 | 1,275.00 | 1,276.00 | 1,095.51 | 149,279 |
| 2025-08-07 | 1,275.00 | 1,290.00 | 1,268.00 | 1,275.00 | 1,094.65 | 15,349 |
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.