Zeda Limited (JSE:ZZD)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20251,260.001,280.001,252.001,260.001,261.00-0.08%27,290
Oct 20, 20251,255.001,299.001,250.001,261.001,261.000.96%35,868
Oct 17, 20251,250.001,260.001,231.001,249.001,249.00-0.16%1,058,105
Oct 16, 20251,249.001,262.001,249.001,251.001,251.00-0.08%156,346
Oct 15, 20251,241.001,265.001,241.001,252.001,252.00-0.95%13,642
Oct 14, 20251,284.001,284.001,257.001,264.001,264.00-1.56%21,639
Oct 13, 20251,253.001,284.001,253.001,284.001,284.001.42%25,296
Oct 10, 20251,271.001,294.001,260.001,266.001,266.00-1.40%33,190
Oct 9, 20251,276.001,293.001,268.001,284.001,284.00-1.23%21,238
Oct 8, 20251,285.001,300.001,275.001,300.001,300.000.23%84,603
Oct 7, 20251,270.001,300.001,270.001,297.001,297.002.05%315,825
Oct 6, 20251,280.001,283.001,252.001,271.001,271.00-0.24%14,142
Oct 3, 20251,256.001,279.001,256.001,274.001,274.001.19%29,474
Oct 2, 20251,230.001,265.001,230.001,259.001,259.000.64%51,627
Oct 1, 20251,257.001,258.001,240.001,251.001,251.00-0.48%468,972
Sep 30, 20251,250.001,257.001,250.001,257.001,257.000.72%5,151
Sep 29, 20251,261.001,261.001,240.001,248.001,248.00-1.03%74,558
Sep 26, 20251,285.001,285.001,240.001,261.001,261.00-0.63%233,441
Sep 25, 20251,270.001,282.001,263.001,269.001,269.000.08%21,051
Sep 23, 20251,285.001,285.001,260.001,268.001,268.00-6.07%30,953
Sep 22, 20251,271.001,350.001,271.001,350.001,350.005.06%35,726
Sep 19, 20251,271.001,285.001,270.001,285.001,285.000.94%23,540
Sep 18, 20251,270.001,279.001,270.001,273.001,273.00-0.16%54,899
Sep 17, 20251,275.001,285.001,275.001,275.001,275.00-0.62%32,094
Sep 16, 20251,267.001,285.001,265.001,283.001,283.000.86%156,268
Sep 15, 20251,268.001,285.001,268.001,272.001,272.00-210,504
Sep 12, 20251,271.001,277.001,265.001,272.001,272.00-0.39%153,007
Sep 11, 20251,271.001,285.001,271.001,277.001,277.000.24%210,135
Sep 10, 20251,275.001,275.001,270.001,274.001,274.00-0.16%42,318
Sep 9, 20251,275.001,285.001,275.001,276.001,276.000.08%31,665
Sep 8, 20251,275.001,285.001,275.001,275.001,275.00-0.16%96,156
Sep 5, 20251,270.001,285.001,270.001,277.001,277.000.55%25,285
Sep 4, 20251,271.001,280.001,270.001,270.001,270.00-0.24%100,706
Sep 3, 20251,271.001,280.001,270.001,273.001,273.00-0.16%54,803
Sep 2, 20251,270.001,284.001,270.001,275.001,275.00-0.78%24,231
Sep 1, 20251,281.001,285.001,274.001,285.001,285.000.78%38,875
Aug 29, 20251,275.001,285.001,275.001,275.001,275.00-37,372
Aug 28, 20251,275.001,298.001,275.001,275.001,275.00-190,096
Aug 27, 20251,298.001,298.001,274.001,275.001,275.00-0.08%206,705
Aug 26, 20251,286.001,300.001,276.001,276.001,276.00-0.70%47,551
Aug 25, 20251,276.001,285.001,276.001,285.001,285.000.71%27,688
Aug 22, 20251,278.001,290.001,276.001,276.001,276.00-0.31%702,855
Aug 21, 20251,279.001,280.001,279.001,280.001,280.00-49,251
Aug 20, 20251,300.001,305.001,277.001,280.001,280.00-1.54%34,791
Aug 19, 20251,271.001,305.001,271.001,300.001,300.001.80%16,385
Aug 18, 20251,275.001,300.001,275.001,277.001,277.000.16%107,311
Aug 15, 20251,270.001,289.001,270.001,275.001,275.00-1,545
Aug 14, 20251,290.001,290.001,275.001,275.001,275.00-286,878
Aug 13, 20251,275.001,294.001,275.001,275.001,275.00-0.08%10,859
Aug 12, 20251,266.001,296.001,266.001,276.001,276.000.08%16,877