Zeda Limited (JSE:ZZD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,271.00
+12.00 (0.95%)
Oct 21, 2025, 3:00 PM SAST
Zeda Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,260.00 | 1,280.00 | 1,252.00 | 1,260.00 | 1,261.00 | -0.08% | 27,290 |
| Oct 20, 2025 | 1,255.00 | 1,299.00 | 1,250.00 | 1,261.00 | 1,261.00 | 0.96% | 35,868 |
| Oct 17, 2025 | 1,250.00 | 1,260.00 | 1,231.00 | 1,249.00 | 1,249.00 | -0.16% | 1,058,105 |
| Oct 16, 2025 | 1,249.00 | 1,262.00 | 1,249.00 | 1,251.00 | 1,251.00 | -0.08% | 156,346 |
| Oct 15, 2025 | 1,241.00 | 1,265.00 | 1,241.00 | 1,252.00 | 1,252.00 | -0.95% | 13,642 |
| Oct 14, 2025 | 1,284.00 | 1,284.00 | 1,257.00 | 1,264.00 | 1,264.00 | -1.56% | 21,639 |
| Oct 13, 2025 | 1,253.00 | 1,284.00 | 1,253.00 | 1,284.00 | 1,284.00 | 1.42% | 25,296 |
| Oct 10, 2025 | 1,271.00 | 1,294.00 | 1,260.00 | 1,266.00 | 1,266.00 | -1.40% | 33,190 |
| Oct 9, 2025 | 1,276.00 | 1,293.00 | 1,268.00 | 1,284.00 | 1,284.00 | -1.23% | 21,238 |
| Oct 8, 2025 | 1,285.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 0.23% | 84,603 |
| Oct 7, 2025 | 1,270.00 | 1,300.00 | 1,270.00 | 1,297.00 | 1,297.00 | 2.05% | 315,825 |
| Oct 6, 2025 | 1,280.00 | 1,283.00 | 1,252.00 | 1,271.00 | 1,271.00 | -0.24% | 14,142 |
| Oct 3, 2025 | 1,256.00 | 1,279.00 | 1,256.00 | 1,274.00 | 1,274.00 | 1.19% | 29,474 |
| Oct 2, 2025 | 1,230.00 | 1,265.00 | 1,230.00 | 1,259.00 | 1,259.00 | 0.64% | 51,627 |
| Oct 1, 2025 | 1,257.00 | 1,258.00 | 1,240.00 | 1,251.00 | 1,251.00 | -0.48% | 468,972 |
| Sep 30, 2025 | 1,250.00 | 1,257.00 | 1,250.00 | 1,257.00 | 1,257.00 | 0.72% | 5,151 |
| Sep 29, 2025 | 1,261.00 | 1,261.00 | 1,240.00 | 1,248.00 | 1,248.00 | -1.03% | 74,558 |
| Sep 26, 2025 | 1,285.00 | 1,285.00 | 1,240.00 | 1,261.00 | 1,261.00 | -0.63% | 233,441 |
| Sep 25, 2025 | 1,270.00 | 1,282.00 | 1,263.00 | 1,269.00 | 1,269.00 | 0.08% | 21,051 |
| Sep 23, 2025 | 1,285.00 | 1,285.00 | 1,260.00 | 1,268.00 | 1,268.00 | -6.07% | 30,953 |
| Sep 22, 2025 | 1,271.00 | 1,350.00 | 1,271.00 | 1,350.00 | 1,350.00 | 5.06% | 35,726 |
| Sep 19, 2025 | 1,271.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | 0.94% | 23,540 |
| Sep 18, 2025 | 1,270.00 | 1,279.00 | 1,270.00 | 1,273.00 | 1,273.00 | -0.16% | 54,899 |
| Sep 17, 2025 | 1,275.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.62% | 32,094 |
| Sep 16, 2025 | 1,267.00 | 1,285.00 | 1,265.00 | 1,283.00 | 1,283.00 | 0.86% | 156,268 |
| Sep 15, 2025 | 1,268.00 | 1,285.00 | 1,268.00 | 1,272.00 | 1,272.00 | - | 210,504 |
| Sep 12, 2025 | 1,271.00 | 1,277.00 | 1,265.00 | 1,272.00 | 1,272.00 | -0.39% | 153,007 |
| Sep 11, 2025 | 1,271.00 | 1,285.00 | 1,271.00 | 1,277.00 | 1,277.00 | 0.24% | 210,135 |
| Sep 10, 2025 | 1,275.00 | 1,275.00 | 1,270.00 | 1,274.00 | 1,274.00 | -0.16% | 42,318 |
| Sep 9, 2025 | 1,275.00 | 1,285.00 | 1,275.00 | 1,276.00 | 1,276.00 | 0.08% | 31,665 |
| Sep 8, 2025 | 1,275.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.16% | 96,156 |
| Sep 5, 2025 | 1,270.00 | 1,285.00 | 1,270.00 | 1,277.00 | 1,277.00 | 0.55% | 25,285 |
| Sep 4, 2025 | 1,271.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.24% | 100,706 |
| Sep 3, 2025 | 1,271.00 | 1,280.00 | 1,270.00 | 1,273.00 | 1,273.00 | -0.16% | 54,803 |
| Sep 2, 2025 | 1,270.00 | 1,284.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.78% | 24,231 |
| Sep 1, 2025 | 1,281.00 | 1,285.00 | 1,274.00 | 1,285.00 | 1,285.00 | 0.78% | 38,875 |
| Aug 29, 2025 | 1,275.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 37,372 |
| Aug 28, 2025 | 1,275.00 | 1,298.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 190,096 |
| Aug 27, 2025 | 1,298.00 | 1,298.00 | 1,274.00 | 1,275.00 | 1,275.00 | -0.08% | 206,705 |
| Aug 26, 2025 | 1,286.00 | 1,300.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.70% | 47,551 |
| Aug 25, 2025 | 1,276.00 | 1,285.00 | 1,276.00 | 1,285.00 | 1,285.00 | 0.71% | 27,688 |
| Aug 22, 2025 | 1,278.00 | 1,290.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.31% | 702,855 |
| Aug 21, 2025 | 1,279.00 | 1,280.00 | 1,279.00 | 1,280.00 | 1,280.00 | - | 49,251 |
| Aug 20, 2025 | 1,300.00 | 1,305.00 | 1,277.00 | 1,280.00 | 1,280.00 | -1.54% | 34,791 |
| Aug 19, 2025 | 1,271.00 | 1,305.00 | 1,271.00 | 1,300.00 | 1,300.00 | 1.80% | 16,385 |
| Aug 18, 2025 | 1,275.00 | 1,300.00 | 1,275.00 | 1,277.00 | 1,277.00 | 0.16% | 107,311 |
| Aug 15, 2025 | 1,270.00 | 1,289.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 1,545 |
| Aug 14, 2025 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 286,878 |
| Aug 13, 2025 | 1,275.00 | 1,294.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.08% | 10,859 |
| Aug 12, 2025 | 1,266.00 | 1,296.00 | 1,266.00 | 1,276.00 | 1,276.00 | 0.08% | 16,877 |