Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1,131.00 | 1,133.00 | 1,061.00 | 1,075.00 | 882.97 | 60,959 |
| 2025-05-13 | 1,092.00 | 1,127.00 | 1,066.00 | 1,127.00 | 925.68 | 80,440 |
| 2025-05-12 | 1,078.00 | 1,103.00 | 1,078.00 | 1,092.00 | 896.94 | 88,354 |
| 2025-05-09 | 1,061.00 | 1,091.00 | 1,057.00 | 1,057.00 | 868.19 | 32,611 |
| 2025-05-08 | 1,083.00 | 1,086.00 | 1,046.00 | 1,046.00 | 859.15 | 19,692 |
| 2025-05-07 | 1,080.00 | 1,082.00 | 1,050.00 | 1,066.00 | 875.58 | 19,651 |
| 2025-05-06 | 1,071.00 | 1,082.00 | 1,051.00 | 1,070.00 | 878.87 | 186,394 |
| 2025-05-05 | 1,055.00 | 1,066.00 | 1,046.00 | 1,066.00 | 875.58 | 25,773 |
| 2025-05-02 | 1,059.00 | 1,065.00 | 1,045.00 | 1,055.00 | 866.54 | 21,608 |
| 2025-04-30 | 1,050.00 | 1,060.00 | 1,040.00 | 1,045.00 | 858.33 | 36,756 |
| 2025-04-29 | 1,045.00 | 1,050.00 | 1,020.00 | 1,046.00 | 859.15 | 59,684 |
| 2025-04-25 | 1,010.00 | 1,045.00 | 1,008.00 | 1,044.00 | 857.51 | 83,281 |
| 2025-04-24 | 1,030.00 | 1,030.00 | 991.00 | 1,007.00 | 827.12 | 143,495 |
| 2025-04-23 | 1,020.00 | 1,030.00 | 990.00 | 1,000.00 | 821.37 | 1,202,376 |
| 2025-04-22 | 1,029.00 | 1,029.00 | 1,000.00 | 1,020.00 | 837.80 | 877,409 |
| 2025-04-17 | 1,004.00 | 1,020.00 | 1,002.00 | 1,020.00 | 837.80 | 68,018 |
| 2025-04-16 | 1,012.00 | 1,022.00 | 1,010.00 | 1,020.00 | 837.80 | 67,182 |
| 2025-04-15 | 1,039.00 | 1,040.00 | 1,020.00 | 1,020.00 | 837.80 | 229,966 |
| 2025-04-14 | 1,023.00 | 1,041.00 | 1,022.00 | 1,025.00 | 841.90 | 64,810 |
| 2025-04-11 | 1,041.00 | 1,041.00 | 1,007.00 | 1,007.00 | 827.12 | 20,635 |
| 2025-04-10 | 991.00 | 1,045.00 | 991.00 | 1,042.00 | 855.87 | 11,005 |
| 2025-04-09 | 1,028.00 | 1,040.00 | 1,005.00 | 1,030.00 | 846.01 | 536,845 |
| 2025-04-08 | 1,000.00 | 1,034.00 | 991.00 | 1,034.00 | 849.30 | 169,205 |
| 2025-04-07 | 1,020.00 | 1,020.00 | 950.00 | 995.00 | 817.26 | 257,457 |
| 2025-04-04 | 1,033.00 | 1,070.00 | 1,025.00 | 1,028.00 | 844.37 | 169,466 |
| 2025-04-03 | 1,088.00 | 1,088.00 | 1,030.00 | 1,030.00 | 846.01 | 76,728 |
| 2025-04-02 | 1,080.00 | 1,100.00 | 1,060.00 | 1,071.00 | 879.69 | 233,669 |
| 2025-04-01 | 1,124.00 | 1,124.00 | 1,090.00 | 1,100.00 | 903.51 | 125,578 |
| 2025-03-31 | 1,106.00 | 1,124.00 | 1,105.00 | 1,112.00 | 913.36 | 196,054 |
| 2025-03-28 | 1,110.00 | 1,129.00 | 1,110.00 | 1,125.00 | 924.04 | 195,851 |
| 2025-03-27 | 1,114.00 | 1,135.00 | 1,097.00 | 1,115.00 | 915.83 | 64,699 |
| 2025-03-26 | 1,140.00 | 1,143.00 | 1,111.00 | 1,138.00 | 934.72 | 337,104 |
| 2025-03-25 | 1,130.00 | 1,149.00 | 1,130.00 | 1,140.00 | 936.36 | 2,178,523 |
| 2025-03-24 | 1,140.00 | 1,140.00 | 1,120.00 | 1,130.00 | 928.15 | 66,333 |
| 2025-03-20 | 1,125.00 | 1,138.00 | 1,117.00 | 1,138.00 | 934.72 | 38,391 |
| 2025-03-19 | 1,141.00 | 1,141.00 | 1,125.00 | 1,130.00 | 928.15 | 57,139 |
| 2025-03-18 | 1,132.00 | 1,141.00 | 1,127.00 | 1,141.00 | 937.18 | 110,246 |
| 2025-03-17 | 1,125.00 | 1,137.00 | 1,125.00 | 1,130.00 | 928.15 | 41,848 |
| 2025-03-14 | 1,130.00 | 1,142.00 | 1,123.00 | 1,142.00 | 938.00 | 95,966 |
| 2025-03-13 | 1,140.00 | 1,140.00 | 1,116.00 | 1,130.00 | 928.15 | 160,004 |
| 2025-03-12 | 1,111.00 | 1,129.00 | 1,094.00 | 1,121.00 | 920.76 | 396,764 |
| 2025-03-11 | 1,126.00 | 1,135.00 | 1,111.00 | 1,111.00 | 912.54 | 150,648 |
| 2025-03-10 | 1,121.00 | 1,150.00 | 1,120.00 | 1,128.00 | 926.50 | 118,675 |
| 2025-03-07 | 1,130.00 | 1,142.00 | 1,121.00 | 1,125.00 | 924.04 | 69,203 |
| 2025-03-06 | 1,140.00 | 1,150.00 | 1,130.00 | 1,130.00 | 928.15 | 443,097 |
| 2025-03-05 | 1,145.00 | 1,145.00 | 1,134.00 | 1,135.00 | 932.25 | 11,588 |
| 2025-03-04 | 1,149.00 | 1,150.00 | 1,133.00 | 1,145.00 | 940.47 | 81,694 |
| 2025-03-03 | 1,133.00 | 1,150.00 | 1,133.00 | 1,140.00 | 936.36 | 339,509 |
| 2025-02-28 | 1,149.00 | 1,150.00 | 1,135.00 | 1,135.00 | 932.25 | 127,286 |
| 2025-02-27 | 1,145.00 | 1,160.00 | 1,145.00 | 1,145.00 | 940.47 | 454,884 |
| 2025-02-26 | 1,150.00 | 1,150.00 | 1,144.00 | 1,145.00 | 940.47 | 106,377 |
| 2025-02-25 | 1,135.00 | 1,150.00 | 1,135.00 | 1,145.00 | 940.47 | 63,080 |
| 2025-02-24 | 1,144.00 | 1,148.00 | 1,130.00 | 1,145.00 | 940.47 | 241,913 |
| 2025-02-21 | 1,150.00 | 1,150.00 | 1,142.00 | 1,145.00 | 940.47 | 41,121 |
| 2025-02-20 | 1,140.00 | 1,154.00 | 1,127.00 | 1,130.00 | 928.15 | 99,888 |
| 2025-02-19 | 1,140.00 | 1,157.00 | 1,140.00 | 1,140.00 | 936.36 | 235,487 |
| 2025-02-18 | 1,145.00 | 1,157.00 | 1,135.00 | 1,140.00 | 936.36 | 414,349 |
| 2025-02-17 | 1,157.00 | 1,157.00 | 1,130.00 | 1,139.00 | 935.54 | 123,643 |
| 2025-02-14 | 1,150.00 | 1,169.00 | 1,140.00 | 1,150.00 | 944.57 | 95,805 |
| 2025-02-13 | 1,175.00 | 1,175.00 | 1,155.00 | 1,164.00 | 956.07 | 19,766 |
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.