Zeda Limited (JSE:ZZD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,257.00
+7.00 (0.56%)
Sep 30, 2025, 4:48 PM SAST
Zeda Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 3,500 |
| Sep 29, 2025 | 1,261.00 | 1,261.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.79% | 74,558 |
| Sep 26, 2025 | 1,285.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,260.00 | -0.79% | 233,441 |
| Sep 25, 2025 | 1,270.00 | 1,282.00 | 1,263.00 | 1,270.00 | 1,270.00 | - | 21,051 |
| Sep 23, 2025 | 1,285.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,270.00 | -5.93% | 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 | 0.78% | 23,540 |
| Sep 18, 2025 | 1,270.00 | 1,279.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.08% | 54,899 |
| Sep 17, 2025 | 1,275.00 | 1,285.00 | 1,275.00 | 1,276.00 | 1,276.00 | -0.62% | 32,094 |
| Sep 16, 2025 | 1,267.00 | 1,285.00 | 1,265.00 | 1,284.00 | 1,284.00 | 1.10% | 156,268 |
| Sep 15, 2025 | 1,268.00 | 1,285.00 | 1,268.00 | 1,270.00 | 1,270.00 | - | 210,504 |
| Sep 12, 2025 | 1,271.00 | 1,277.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.39% | 153,007 |
| Sep 11, 2025 | 1,271.00 | 1,285.00 | 1,271.00 | 1,275.00 | 1,275.00 | - | 210,135 |
| Sep 10, 2025 | 1,275.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 42,318 |
| Sep 9, 2025 | 1,275.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 31,665 |
| Sep 8, 2025 | 1,275.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 96,156 |
| Sep 5, 2025 | 1,270.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,275.00 | 0.39% | 25,285 |
| Sep 4, 2025 | 1,271.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.39% | 100,706 |
| Sep 3, 2025 | 1,271.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 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 |
| Aug 11, 2025 | 1,298.00 | 1,298.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.08% | 6,536 |
| Aug 8, 2025 | 1,275.00 | 1,290.00 | 1,275.00 | 1,276.00 | 1,276.00 | 0.08% | 149,279 |
| Aug 7, 2025 | 1,275.00 | 1,290.00 | 1,268.00 | 1,275.00 | 1,275.00 | -0.08% | 15,349 |
| Aug 6, 2025 | 1,275.00 | 1,286.00 | 1,275.00 | 1,276.00 | 1,276.00 | 0.08% | 15,545 |
| Aug 5, 2025 | 1,275.00 | 1,297.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 10,945 |
| Aug 4, 2025 | 1,275.00 | 1,297.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.39% | 23,825 |
| Aug 1, 2025 | 1,280.00 | 1,298.00 | 1,266.00 | 1,270.00 | 1,270.00 | -0.39% | 10,605 |
| Jul 31, 2025 | 1,270.00 | 1,296.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.39% | 7,026 |
| Jul 30, 2025 | 1,300.00 | 1,300.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.08% | 74,127 |
| Jul 29, 2025 | 1,275.00 | 1,302.00 | 1,275.00 | 1,281.00 | 1,281.00 | 0.47% | 165,360 |
| Jul 28, 2025 | 1,255.00 | 1,285.00 | 1,255.00 | 1,275.00 | 1,275.00 | - | 49,522 |
| Jul 25, 2025 | 1,261.00 | 1,283.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.31% | 26,737 |
| Jul 24, 2025 | 1,283.00 | 1,283.00 | 1,275.00 | 1,279.00 | 1,279.00 | -0.31% | 29,739 |
| Jul 23, 2025 | 1,246.00 | 1,283.00 | 1,246.00 | 1,283.00 | 1,283.00 | 4.73% | 271,360 |
| Jul 22, 2025 | 1,266.00 | 1,291.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.78% | 37,171 |