Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 1,170.00 | 1,175.00 | 1,143.00 | 1,159.00 | 951.97 | 156,708 |
| 2025-02-11 | 1,175.00 | 1,175.00 | 1,120.00 | 1,170.00 | 961.00 | 91,223 |
| 2025-02-10 | 1,175.00 | 1,189.00 | 1,160.00 | 1,175.00 | 965.11 | 35,392 |
| 2025-02-07 | 1,190.00 | 1,229.00 | 1,171.00 | 1,189.00 | 976.61 | 101,931 |
| 2025-02-06 | 1,229.00 | 1,229.00 | 1,171.00 | 1,225.00 | 1,006.18 | 22,172 |
| 2025-02-05 | 1,225.00 | 1,225.00 | 1,176.00 | 1,199.00 | 984.82 | 21,573 |
| 2025-02-04 | 1,249.00 | 1,275.00 | 1,235.00 | 1,254.00 | 988.93 | 72,663 |
| 2025-02-03 | 1,244.00 | 1,250.00 | 1,222.00 | 1,227.00 | 967.64 | 220,895 |
| 2025-01-31 | 1,244.00 | 1,265.00 | 1,240.00 | 1,244.00 | 981.04 | 84,527 |
| 2025-01-30 | 1,227.00 | 1,240.00 | 1,226.00 | 1,239.00 | 977.10 | 16,029 |
| 2025-01-29 | 1,265.00 | 1,265.00 | 1,225.00 | 1,227.00 | 967.64 | 57,324 |
| 2025-01-28 | 1,244.00 | 1,265.00 | 1,243.00 | 1,243.00 | 980.25 | 35,577 |
| 2025-01-27 | 1,243.00 | 1,265.00 | 1,243.00 | 1,244.00 | 981.04 | 192,918 |
| 2025-01-24 | 1,230.00 | 1,254.00 | 1,229.00 | 1,243.00 | 980.25 | 68,975 |
| 2025-01-23 | 1,242.00 | 1,250.00 | 1,230.00 | 1,230.00 | 970.00 | 45,130 |
| 2025-01-22 | 1,294.00 | 1,294.00 | 1,233.00 | 1,237.00 | 975.52 | 39,994 |
| 2025-01-21 | 1,277.00 | 1,294.00 | 1,260.00 | 1,265.00 | 997.60 | 72,826 |
| 2025-01-20 | 1,295.00 | 1,295.00 | 1,256.00 | 1,265.00 | 997.60 | 1,025,060 |
| 2025-01-17 | 1,284.00 | 1,284.00 | 1,260.00 | 1,270.00 | 1,001.55 | 730,782 |
| 2025-01-16 | 1,294.00 | 1,294.00 | 1,275.00 | 1,275.00 | 1,005.49 | 22,118 |
| 2025-01-15 | 1,294.00 | 1,294.00 | 1,262.00 | 1,275.00 | 1,005.49 | 75,757 |
| 2025-01-14 | 1,290.00 | 1,290.00 | 1,269.00 | 1,269.00 | 1,000.76 | 74,816 |
| 2025-01-13 | 1,290.00 | 1,300.00 | 1,282.00 | 1,282.00 | 1,011.01 | 15,667 |
| 2025-01-10 | 1,300.00 | 1,300.00 | 1,282.00 | 1,282.00 | 1,011.01 | 2,387 |
| 2025-01-09 | 1,297.00 | 1,297.00 | 1,282.00 | 1,282.00 | 1,011.01 | 17,543 |
| 2025-01-08 | 1,280.00 | 1,308.00 | 1,280.00 | 1,282.00 | 1,011.01 | 32,925 |
| 2025-01-07 | 1,300.00 | 1,301.00 | 1,275.00 | 1,290.00 | 1,017.32 | 111,497 |
| 2025-01-06 | 1,295.00 | 1,314.00 | 1,280.00 | 1,300.00 | 1,025.21 | 33,780 |
| 2025-01-03 | 1,329.00 | 1,329.00 | 1,289.00 | 1,289.00 | 1,016.53 | 7,520 |
| 2025-01-02 | 1,330.00 | 1,330.00 | 1,276.00 | 1,294.00 | 1,020.47 | 22,774 |
| 2024-12-31 | 1,333.00 | 1,333.00 | 1,330.00 | 1,330.00 | 1,048.86 | 5,305 |
| 2024-12-30 | 1,334.00 | 1,334.00 | 1,279.00 | 1,285.00 | 1,013.38 | 8,496 |
| 2024-12-27 | 1,283.00 | 1,330.00 | 1,265.00 | 1,330.00 | 1,048.86 | 44,583 |
| 2024-12-24 | 1,316.00 | 1,318.00 | 1,292.00 | 1,292.00 | 1,018.90 | 4,049 |
| 2024-12-23 | 1,286.00 | 1,307.00 | 1,286.00 | 1,307.00 | 1,030.73 | 12,151 |
| 2024-12-20 | 1,282.00 | 1,320.00 | 1,282.00 | 1,292.00 | 1,018.90 | 21,832 |
| 2024-12-19 | 1,330.00 | 1,350.00 | 1,225.00 | 1,320.00 | 1,040.98 | 82,132 |
| 2024-12-18 | 1,341.00 | 1,350.00 | 1,303.00 | 1,330.00 | 1,048.86 | 77,633 |
| 2024-12-17 | 1,337.00 | 1,397.00 | 1,321.00 | 1,330.00 | 1,048.86 | 153,722 |
| 2024-12-13 | 1,363.00 | 1,363.00 | 1,337.00 | 1,337.00 | 1,054.38 | 8,515 |
| 2024-12-12 | 1,349.00 | 1,355.00 | 1,317.00 | 1,335.00 | 1,052.81 | 86,678 |
| 2024-12-11 | 1,286.00 | 1,340.00 | 1,286.00 | 1,330.00 | 1,048.86 | 345,335 |
| 2024-12-10 | 1,301.00 | 1,349.00 | 1,301.00 | 1,310.00 | 1,033.09 | 19,748 |
| 2024-12-09 | 1,348.00 | 1,350.00 | 1,325.00 | 1,335.00 | 1,052.81 | 55,816 |
| 2024-12-06 | 1,348.00 | 1,348.00 | 1,309.00 | 1,309.00 | 1,032.30 | 124,868 |
| 2024-12-05 | 1,329.00 | 1,340.00 | 1,316.00 | 1,325.00 | 1,044.92 | 202,192 |
| 2024-12-04 | 1,309.00 | 1,339.00 | 1,280.00 | 1,316.00 | 1,037.82 | 136,311 |
| 2024-12-03 | 1,331.00 | 1,359.00 | 1,231.00 | 1,300.00 | 1,025.21 | 130,066 |
| 2024-12-02 | 1,340.00 | 1,373.00 | 1,340.00 | 1,340.00 | 1,056.75 | 81,488 |
| 2024-11-29 | 1,361.00 | 1,391.00 | 1,345.00 | 1,345.00 | 1,060.69 | 30,333 |
| 2024-11-28 | 1,393.00 | 1,398.00 | 1,375.00 | 1,375.00 | 1,084.35 | 51,432 |
| 2024-11-27 | 1,423.00 | 1,425.00 | 1,390.00 | 1,392.00 | 1,097.76 | 34,300 |
| 2024-11-26 | 1,445.00 | 1,451.00 | 1,386.00 | 1,429.00 | 1,126.94 | 38,631 |
| 2024-11-25 | 1,421.00 | 1,476.00 | 1,421.00 | 1,444.00 | 1,138.77 | 27,221 |
| 2024-11-22 | 1,484.00 | 1,498.00 | 1,435.00 | 1,435.00 | 1,131.67 | 30,426 |
| 2024-11-21 | 1,484.00 | 1,484.00 | 1,451.00 | 1,477.00 | 1,164.79 | 147,955 |
| 2024-11-20 | 1,490.00 | 1,490.00 | 1,444.00 | 1,460.00 | 1,151.38 | 75,020 |
| 2024-11-19 | 1,490.00 | 1,490.00 | 1,440.00 | 1,440.00 | 1,135.61 | 69,971 |
| 2024-11-18 | 1,498.00 | 1,498.00 | 1,420.00 | 1,490.00 | 1,175.04 | 88,598 |
| 2024-11-15 | 1,440.00 | 1,473.00 | 1,426.00 | 1,450.00 | 1,143.50 | 33,685 |
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.