Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,275.00 | 1,290.00 | 1,268.00 | 1,275.00 | 1,094.65 | 15,349 |
| 2025-08-06 | 1,275.00 | 1,286.00 | 1,275.00 | 1,276.00 | 1,095.51 | 15,545 |
| 2025-08-05 | 1,275.00 | 1,297.00 | 1,275.00 | 1,275.00 | 1,094.65 | 10,945 |
| 2025-08-04 | 1,275.00 | 1,297.00 | 1,275.00 | 1,275.00 | 1,094.65 | 23,825 |
| 2025-08-01 | 1,280.00 | 1,298.00 | 1,266.00 | 1,270.00 | 1,090.36 | 10,605 |
| 2025-07-31 | 1,270.00 | 1,296.00 | 1,270.00 | 1,275.00 | 1,094.65 | 7,026 |
| 2025-07-30 | 1,299.00 | 1,299.00 | 1,276.00 | 1,280.00 | 1,098.95 | 74,127 |
| 2025-07-29 | 1,275.00 | 1,302.00 | 1,275.00 | 1,281.00 | 1,099.80 | 165,360 |
| 2025-07-28 | 1,255.00 | 1,285.00 | 1,255.00 | 1,275.00 | 1,094.65 | 49,522 |
| 2025-07-25 | 1,261.00 | 1,283.00 | 1,260.00 | 1,275.00 | 1,094.65 | 26,737 |
| 2025-07-24 | 1,283.00 | 1,283.00 | 1,275.00 | 1,279.00 | 1,098.09 | 29,739 |
| 2025-07-23 | 1,246.00 | 1,283.00 | 1,246.00 | 1,283.00 | 1,101.52 | 271,360 |
| 2025-07-22 | 1,266.00 | 1,291.00 | 1,225.00 | 1,225.00 | 1,051.72 | 37,171 |
| 2025-07-21 | 1,255.00 | 1,261.00 | 1,255.00 | 1,260.00 | 1,081.77 | 15,448 |
| 2025-07-18 | 1,259.00 | 1,281.00 | 1,234.00 | 1,266.00 | 1,086.93 | 42,732 |
| 2025-07-17 | 1,251.00 | 1,255.00 | 1,232.00 | 1,255.00 | 1,077.48 | 48,638 |
| 2025-07-16 | 1,255.00 | 1,255.00 | 1,227.00 | 1,243.00 | 1,067.18 | 39,061 |
| 2025-07-15 | 1,225.00 | 1,252.00 | 1,220.00 | 1,248.00 | 1,071.47 | 97,769 |
| 2025-07-14 | 1,225.00 | 1,240.00 | 1,225.00 | 1,227.00 | 1,053.44 | 757 |
| 2025-07-11 | 1,226.00 | 1,241.00 | 1,225.00 | 1,225.00 | 1,051.72 | 6,911 |
| 2025-07-10 | 1,241.00 | 1,241.00 | 1,201.00 | 1,225.00 | 1,051.72 | 169,494 |
| 2025-07-09 | 1,224.00 | 1,275.00 | 1,216.00 | 1,220.00 | 1,047.43 | 2,595,697 |
| 2025-07-08 | 1,282.00 | 1,282.00 | 1,231.00 | 1,270.00 | 1,043.14 | 666,034 |
| 2025-07-07 | 1,272.00 | 1,284.00 | 1,260.00 | 1,274.00 | 1,046.42 | 105,714 |
| 2025-07-04 | 1,287.00 | 1,290.00 | 1,257.00 | 1,285.00 | 1,055.46 | 11,478 |
| 2025-07-03 | 1,277.00 | 1,292.00 | 1,256.00 | 1,275.00 | 1,047.25 | 244,544 |
| 2025-07-02 | 1,271.00 | 1,281.00 | 1,270.00 | 1,280.00 | 1,051.35 | 25,136 |
| 2025-07-01 | 1,248.00 | 1,260.00 | 1,232.00 | 1,260.00 | 1,034.93 | 86,794 |
| 2025-06-30 | 1,248.00 | 1,248.00 | 1,230.00 | 1,231.00 | 1,011.11 | 41,493 |
| 2025-06-27 | 1,216.00 | 1,232.00 | 1,216.00 | 1,230.00 | 1,010.28 | 102,029 |
| 2025-06-26 | 1,206.00 | 1,225.00 | 1,206.00 | 1,215.00 | 997.96 | 14,210 |
| 2025-06-25 | 1,206.00 | 1,230.00 | 1,206.00 | 1,206.00 | 990.57 | 3,771 |
| 2025-06-24 | 1,204.00 | 1,222.00 | 1,195.00 | 1,209.00 | 993.04 | 46,752 |
| 2025-06-23 | 1,191.00 | 1,205.00 | 1,190.00 | 1,195.00 | 981.54 | 230,962 |
| 2025-06-20 | 1,219.00 | 1,220.00 | 1,191.00 | 1,191.00 | 978.25 | 94,874 |
| 2025-06-19 | 1,222.00 | 1,222.00 | 1,190.00 | 1,217.00 | 999.61 | 78,215 |
| 2025-06-18 | 1,190.00 | 1,200.00 | 1,185.00 | 1,190.00 | 977.43 | 244,613 |
| 2025-06-17 | 1,200.00 | 1,202.00 | 1,185.00 | 1,188.00 | 975.79 | 286,392 |
| 2025-06-13 | 1,220.00 | 1,222.00 | 1,198.00 | 1,200.00 | 985.64 | 736,638 |
| 2025-06-12 | 1,230.00 | 1,235.00 | 1,220.00 | 1,221.00 | 1,002.89 | 81,786 |
| 2025-06-11 | 1,260.00 | 1,260.00 | 1,220.00 | 1,230.00 | 1,010.28 | 372,837 |
| 2025-06-10 | 1,220.00 | 1,250.00 | 1,201.00 | 1,245.00 | 1,022.60 | 3,407,595 |
| 2025-06-09 | 1,219.00 | 1,220.00 | 1,192.00 | 1,220.00 | 1,002.07 | 333,084 |
| 2025-06-06 | 1,200.00 | 1,200.00 | 1,190.00 | 1,200.00 | 985.64 | 294,406 |
| 2025-06-05 | 1,214.00 | 1,215.00 | 1,171.00 | 1,200.00 | 985.64 | 257,210 |
| 2025-06-04 | 1,180.00 | 1,195.00 | 1,170.00 | 1,172.00 | 962.65 | 28,051 |
| 2025-06-03 | 1,171.00 | 1,195.00 | 1,161.00 | 1,170.00 | 961.00 | 246,935 |
| 2025-06-02 | 1,189.00 | 1,209.00 | 1,174.00 | 1,185.00 | 973.32 | 232,511 |
| 2025-05-30 | 1,217.00 | 1,217.00 | 1,182.00 | 1,185.00 | 973.32 | 59,356 |
| 2025-05-29 | 1,217.00 | 1,217.00 | 1,176.00 | 1,200.00 | 985.64 | 637,830 |
| 2025-05-28 | 1,219.00 | 1,229.00 | 1,205.00 | 1,210.00 | 993.86 | 2,121,213 |
| 2025-05-27 | 1,175.00 | 1,223.00 | 1,175.00 | 1,200.00 | 985.64 | 770,520 |
| 2025-05-26 | 1,187.00 | 1,187.00 | 1,137.00 | 1,157.00 | 950.32 | 43,305 |
| 2025-05-23 | 1,122.00 | 1,187.00 | 1,122.00 | 1,158.00 | 951.15 | 31,001 |
| 2025-05-22 | 1,084.00 | 1,145.00 | 1,084.00 | 1,145.00 | 940.47 | 25,664 |
| 2025-05-21 | 1,133.00 | 1,133.00 | 1,101.00 | 1,108.00 | 910.08 | 54,076 |
| 2025-05-20 | 1,124.00 | 1,134.00 | 1,075.00 | 1,134.00 | 931.43 | 60,098 |
| 2025-05-19 | 1,105.00 | 1,115.00 | 1,070.00 | 1,106.00 | 908.43 | 47,884 |
| 2025-05-16 | 1,133.00 | 1,133.00 | 1,100.00 | 1,110.00 | 911.72 | 30,667 |
| 2025-05-15 | 1,088.00 | 1,124.00 | 1,076.00 | 1,100.00 | 903.51 | 58,891 |
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.