Zeda Limited (JSE:ZZD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,281.00
-47.00 (-3.54%)
At close: Mar 23, 2026
Zeda Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 1,339.00 | 1,339.00 | 1,280.00 | 1,328.00 | 1,328.00 | 1.45% | 35,883 |
| Mar 19, 2026 | 1,311.00 | 1,311.00 | 1,280.00 | 1,309.00 | 1,309.00 | -1.65% | 50,626 |
| Mar 18, 2026 | 1,301.00 | 1,350.00 | 1,301.00 | 1,331.00 | 1,331.00 | 4.39% | 193,243 |
| Mar 17, 2026 | 1,260.00 | 1,296.00 | 1,260.00 | 1,275.00 | 1,275.00 | 1.19% | 14,113 |
| Mar 16, 2026 | 1,293.00 | 1,315.00 | 1,260.00 | 1,260.00 | 1,260.00 | -2.70% | 36,418 |
| Mar 13, 2026 | 1,293.00 | 1,310.00 | 1,293.00 | 1,295.00 | 1,295.00 | 1.17% | 17,098 |
| Mar 12, 2026 | 1,339.00 | 1,339.00 | 1,260.00 | 1,280.00 | 1,280.00 | -1.54% | 51,305 |
| Mar 11, 2026 | 1,301.00 | 1,323.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.39% | 34,536 |
| Mar 10, 2026 | 1,300.00 | 1,336.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.26% | 184,072 |
| Mar 9, 2026 | 1,286.00 | 1,349.00 | 1,286.00 | 1,325.00 | 1,325.00 | 0.76% | 57,269 |
| Mar 6, 2026 | 1,344.00 | 1,349.00 | 1,287.00 | 1,315.00 | 1,315.00 | -1.13% | 262,064 |
| Mar 5, 2026 | 1,335.00 | 1,335.00 | 1,309.00 | 1,330.00 | 1,330.00 | 1.06% | 22,927 |
| Mar 4, 2026 | 1,289.00 | 1,343.00 | 1,289.00 | 1,316.00 | 1,316.00 | 1.78% | 234,954 |
| Mar 3, 2026 | 1,316.00 | 1,343.00 | 1,280.00 | 1,293.00 | 1,293.00 | -2.78% | 91,501 |
| Mar 2, 2026 | 1,374.00 | 1,374.00 | 1,316.00 | 1,330.00 | 1,330.00 | -2.85% | 127,184 |
| Feb 27, 2026 | 1,377.00 | 1,393.00 | 1,320.00 | 1,369.00 | 1,369.00 | -1.72% | 345,737 |
| Feb 26, 2026 | 1,299.00 | 1,399.00 | 1,295.00 | 1,393.00 | 1,393.00 | 8.24% | 3,315,995 |
| Feb 25, 2026 | 1,293.00 | 1,299.00 | 1,271.00 | 1,287.00 | 1,287.00 | 1.26% | 42,491 |
| Feb 24, 2026 | 1,270.00 | 1,290.00 | 1,246.00 | 1,271.00 | 1,271.00 | 0.24% | 202,919 |
| Feb 23, 2026 | 1,270.00 | 1,270.00 | 1,243.00 | 1,268.00 | 1,268.00 | -0.08% | 208,920 |
| Feb 20, 2026 | 1,287.00 | 1,287.00 | 1,261.00 | 1,269.00 | 1,269.00 | 0.32% | 27,111 |
| Feb 19, 2026 | 1,261.00 | 1,294.00 | 1,261.00 | 1,265.00 | 1,265.00 | -1.17% | 83,266 |
| Feb 18, 2026 | 1,251.00 | 1,291.00 | 1,251.00 | 1,280.00 | 1,280.00 | -0.78% | 41,917 |
| Feb 17, 2026 | 1,253.00 | 1,292.00 | 1,245.00 | 1,290.00 | 1,290.00 | 3.61% | 118,479 |
| Feb 16, 2026 | 1,291.00 | 1,291.00 | 1,230.00 | 1,245.00 | 1,245.00 | -0.40% | 138,760 |
| Feb 13, 2026 | 1,251.00 | 1,252.00 | 1,220.00 | 1,250.00 | 1,250.00 | -0.71% | 51,714 |
| Feb 12, 2026 | 1,291.00 | 1,291.00 | 1,250.00 | 1,259.00 | 1,259.00 | -0.63% | 93,490 |
| Feb 11, 2026 | 1,251.00 | 1,291.00 | 1,251.00 | 1,267.00 | 1,267.00 | -0.63% | 49,263 |
| Feb 10, 2026 | 1,236.00 | 1,277.00 | 1,236.00 | 1,275.00 | 1,275.00 | 2.16% | 87,700 |
| Feb 9, 2026 | 1,245.00 | 1,265.00 | 1,221.00 | 1,248.00 | 1,248.00 | 0.24% | 189,809 |
| Feb 6, 2026 | 1,240.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.40% | 25,285 |
| Feb 5, 2026 | 1,261.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.96% | 112,225 |
| Feb 4, 2026 | 1,290.00 | 1,298.00 | 1,252.00 | 1,275.00 | 1,275.00 | -8.01% | 311,652 |
| Feb 3, 2026 | 1,400.00 | 1,403.00 | 1,381.00 | 1,386.00 | 1,260.00 | -0.50% | 149,277 |
| Feb 2, 2026 | 1,360.00 | 1,428.00 | 1,360.00 | 1,393.00 | 1,266.36 | 1.16% | 172,501 |
| Jan 30, 2026 | 1,380.00 | 1,428.00 | 1,358.00 | 1,377.00 | 1,251.82 | 0.51% | 3,370,455 |
| Jan 29, 2026 | 1,375.00 | 1,380.00 | 1,361.00 | 1,370.00 | 1,245.45 | -0.07% | 119,828 |
| Jan 28, 2026 | 1,380.00 | 1,399.00 | 1,361.00 | 1,371.00 | 1,246.36 | -0.58% | 85,546 |
| Jan 27, 2026 | 1,412.00 | 1,412.00 | 1,363.00 | 1,379.00 | 1,253.64 | -0.07% | 583,637 |
| Jan 26, 2026 | 1,380.00 | 1,434.00 | 1,375.00 | 1,380.00 | 1,254.55 | 0.07% | 1,237,067 |
| Jan 23, 2026 | 1,428.00 | 1,428.00 | 1,370.00 | 1,379.00 | 1,253.64 | -0.07% | 211,346 |
| Jan 22, 2026 | 1,390.00 | 1,424.00 | 1,380.00 | 1,380.00 | 1,254.55 | - | 1,293,745 |
| Jan 21, 2026 | 1,380.00 | 1,389.00 | 1,360.00 | 1,380.00 | 1,254.55 | - | 319,041 |
| Jan 20, 2026 | 1,429.00 | 1,429.00 | 1,375.00 | 1,380.00 | 1,254.55 | - | 892,319 |
| Jan 19, 2026 | 1,412.00 | 1,444.00 | 1,380.00 | 1,380.00 | 1,254.55 | -2.61% | 297,774 |
| Jan 16, 2026 | 1,414.00 | 1,434.00 | 1,413.00 | 1,417.00 | 1,288.18 | - | 120,635 |
| Jan 15, 2026 | 1,420.00 | 1,444.00 | 1,417.00 | 1,417.00 | 1,288.18 | -2.28% | 101,708 |
| Jan 14, 2026 | 1,494.00 | 1,496.00 | 1,440.00 | 1,450.00 | 1,318.18 | -2.03% | 131,209 |
| Jan 13, 2026 | 1,490.00 | 1,494.00 | 1,441.00 | 1,480.00 | 1,345.45 | -0.47% | 31,253 |
| Jan 12, 2026 | 1,421.00 | 1,490.00 | 1,421.00 | 1,487.00 | 1,351.82 | 1.78% | 20,618 |