Zeda Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 1,499.00 | 1,499.00 | 1,440.00 | 1,440.00 | 1,135.61 | 157,426 |
| 2024-11-13 | 1,505.00 | 1,505.00 | 1,450.00 | 1,500.00 | 1,182.93 | 1,409,415 |
| 2024-11-12 | 1,491.00 | 1,500.00 | 1,451.00 | 1,500.00 | 1,182.93 | 187,491 |
| 2024-11-11 | 1,451.00 | 1,486.00 | 1,451.00 | 1,486.00 | 1,171.89 | 28,556 |
| 2024-11-08 | 1,450.00 | 1,475.00 | 1,417.00 | 1,475.00 | 1,163.21 | 40,053 |
| 2024-11-07 | 1,449.00 | 1,449.00 | 1,410.00 | 1,425.00 | 1,123.78 | 399,729 |
| 2024-11-06 | 1,440.00 | 1,445.00 | 1,403.00 | 1,403.00 | 1,106.43 | 27,100 |
| 2024-11-05 | 1,450.00 | 1,455.00 | 1,440.00 | 1,445.00 | 1,139.56 | 95,446 |
| 2024-11-04 | 1,450.00 | 1,455.00 | 1,440.00 | 1,444.00 | 1,138.77 | 63,540 |
| 2024-11-01 | 1,431.00 | 1,455.00 | 1,431.00 | 1,450.00 | 1,143.50 | 104,736 |
| 2024-10-31 | 1,450.00 | 1,455.00 | 1,435.00 | 1,440.00 | 1,135.61 | 128,322 |
| 2024-10-30 | 1,455.00 | 1,455.00 | 1,430.00 | 1,445.00 | 1,139.56 | 41,867 |
| 2024-10-29 | 1,433.00 | 1,450.00 | 1,430.00 | 1,435.00 | 1,131.67 | 102,342 |
| 2024-10-28 | 1,429.00 | 1,438.00 | 1,407.00 | 1,433.00 | 1,130.09 | 87,342 |
| 2024-10-25 | 1,401.00 | 1,429.00 | 1,394.00 | 1,428.00 | 1,126.15 | 172,078 |
| 2024-10-24 | 1,380.00 | 1,437.00 | 1,372.00 | 1,401.00 | 1,104.86 | 71,842 |
| 2024-10-23 | 1,437.00 | 1,438.00 | 1,367.00 | 1,372.00 | 1,081.99 | 185,730 |
| 2024-10-22 | 1,391.00 | 1,430.00 | 1,381.00 | 1,429.00 | 1,126.94 | 244,970 |
| 2024-10-21 | 1,401.00 | 1,410.00 | 1,369.00 | 1,410.00 | 1,111.95 | 425,058 |
| 2024-10-18 | 1,401.00 | 1,427.00 | 1,390.00 | 1,409.00 | 1,111.16 | 125,754 |
| 2024-10-17 | 1,401.00 | 1,450.00 | 1,401.00 | 1,437.00 | 1,133.25 | 81,711 |
| 2024-10-16 | 1,381.00 | 1,429.00 | 1,381.00 | 1,427.00 | 1,125.36 | 60,881 |
| 2024-10-15 | 1,370.00 | 1,420.00 | 1,366.00 | 1,386.00 | 1,093.03 | 102,877 |
| 2024-10-14 | 1,444.00 | 1,471.00 | 1,354.00 | 1,358.00 | 1,070.95 | 221,476 |
| 2024-10-11 | 1,386.00 | 1,427.00 | 1,386.00 | 1,420.00 | 1,119.84 | 129,948 |
| 2024-10-10 | 1,385.00 | 1,399.00 | 1,385.00 | 1,392.00 | 1,097.76 | 60,495 |
| 2024-10-09 | 1,387.00 | 1,405.00 | 1,385.00 | 1,390.00 | 1,096.18 | 34,597 |
| 2024-10-08 | 1,402.00 | 1,402.00 | 1,375.00 | 1,385.00 | 1,092.24 | 349,792 |
| 2024-10-07 | 1,407.00 | 1,428.00 | 1,372.00 | 1,400.00 | 1,104.07 | 289,850 |
| 2024-10-04 | 1,437.00 | 1,441.00 | 1,409.00 | 1,415.00 | 1,115.90 | 14,986 |
| 2024-10-03 | 1,405.00 | 1,425.00 | 1,383.00 | 1,425.00 | 1,123.78 | 40,270 |
| 2024-10-02 | 1,380.00 | 1,405.00 | 1,380.00 | 1,385.00 | 1,092.24 | 20,220 |
| 2024-10-01 | 1,375.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,088.29 | 170,117 |
| 2024-09-30 | 1,400.00 | 1,419.00 | 1,380.00 | 1,390.00 | 1,096.18 | 451,208 |
| 2024-09-27 | 1,410.00 | 1,420.00 | 1,390.00 | 1,405.00 | 1,108.01 | 281,330 |
| 2024-09-26 | 1,475.00 | 1,475.00 | 1,413.00 | 1,416.00 | 1,116.69 | 46,835 |
| 2024-09-25 | 1,454.00 | 1,465.00 | 1,435.00 | 1,450.00 | 1,143.50 | 124,621 |
| 2024-09-23 | 1,445.00 | 1,467.00 | 1,411.00 | 1,435.00 | 1,131.67 | 141,157 |
| 2024-09-20 | 1,374.00 | 1,445.00 | 1,374.00 | 1,445.00 | 1,139.56 | 150,524 |
| 2024-09-19 | 1,365.00 | 1,375.00 | 1,350.00 | 1,371.00 | 1,081.20 | 34,635 |
| 2024-09-18 | 1,361.00 | 1,365.00 | 1,338.00 | 1,365.00 | 1,076.47 | 348,366 |
| 2024-09-17 | 1,363.00 | 1,371.00 | 1,352.00 | 1,360.00 | 1,072.52 | 71,449 |
| 2024-09-16 | 1,345.00 | 1,355.00 | 1,340.00 | 1,355.00 | 1,068.58 | 66,019 |
| 2024-09-13 | 1,328.00 | 1,353.00 | 1,328.00 | 1,338.00 | 1,055.17 | 123,869 |
| 2024-09-12 | 1,302.00 | 1,320.00 | 1,302.00 | 1,320.00 | 1,040.98 | 41,422 |
| 2024-09-11 | 1,305.00 | 1,315.00 | 1,300.00 | 1,305.00 | 1,029.15 | 254,658 |
| 2024-09-10 | 1,303.00 | 1,310.00 | 1,303.00 | 1,305.00 | 1,029.15 | 125,927 |
| 2024-09-09 | 1,305.00 | 1,310.00 | 1,301.00 | 1,305.00 | 1,029.15 | 684,222 |
| 2024-09-06 | 1,317.00 | 1,319.00 | 1,302.00 | 1,305.00 | 1,029.15 | 383,592 |
| 2024-09-05 | 1,301.00 | 1,318.00 | 1,301.00 | 1,318.00 | 1,039.40 | 26,004 |
| 2024-09-04 | 1,305.00 | 1,314.00 | 1,301.00 | 1,312.00 | 1,034.67 | 360,904 |
| 2024-09-03 | 1,320.00 | 1,380.00 | 1,300.00 | 1,319.00 | 1,040.19 | 211,600 |
| 2024-09-02 | 1,316.00 | 1,330.00 | 1,300.00 | 1,306.00 | 1,029.94 | 299,901 |
| 2024-08-30 | 1,313.00 | 1,313.00 | 1,300.00 | 1,313.00 | 1,035.46 | 53,626 |
| 2024-08-29 | 1,309.00 | 1,312.00 | 1,289.00 | 1,309.00 | 1,032.30 | 62,604 |
| 2024-08-28 | 1,290.00 | 1,310.00 | 1,290.00 | 1,300.00 | 1,025.21 | 68,138 |
| 2024-08-27 | 1,289.00 | 1,300.00 | 1,279.00 | 1,300.00 | 1,025.21 | 106,771 |
| 2024-08-26 | 1,269.00 | 1,290.00 | 1,255.00 | 1,289.00 | 1,016.53 | 125,314 |
| 2024-08-23 | 1,250.00 | 1,271.00 | 1,245.00 | 1,271.00 | 1,002.34 | 272,738 |
| 2024-08-22 | 1,252.00 | 1,255.00 | 1,240.00 | 1,255.00 | 989.72 | 525,469 |
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.