Zeda Limited (JSE:ZZD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,275.00
0.00 (0.00%)
Sep 8, 2025, 5:00 PM SAST
Zeda Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2025 | 1,255.00 | 1,261.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.47% | 15,448 |
| Jul 18, 2025 | 1,259.00 | 1,281.00 | 1,234.00 | 1,266.00 | 1,266.00 | 0.88% | 42,732 |
| Jul 17, 2025 | 1,251.00 | 1,255.00 | 1,232.00 | 1,255.00 | 1,255.00 | 0.97% | 48,638 |
| Jul 16, 2025 | 1,255.00 | 1,255.00 | 1,227.00 | 1,243.00 | 1,243.00 | -0.40% | 39,061 |
| Jul 15, 2025 | 1,225.00 | 1,252.00 | 1,220.00 | 1,248.00 | 1,248.00 | 1.71% | 97,769 |
| Jul 14, 2025 | 1,225.00 | 1,240.00 | 1,225.00 | 1,227.00 | 1,227.00 | 0.16% | 757 |
| Jul 11, 2025 | 1,226.00 | 1,241.00 | 1,225.00 | 1,225.00 | 1,225.00 | - | 6,911 |
| Jul 10, 2025 | 1,244.00 | 1,244.00 | 1,201.00 | 1,225.00 | 1,225.00 | 0.41% | 169,494 |
| Jul 9, 2025 | 1,224.00 | 1,275.00 | 1,216.00 | 1,220.00 | 1,220.00 | -3.94% | 2,595,697 |
| Jul 8, 2025 | 1,282.00 | 1,282.00 | 1,231.00 | 1,270.00 | 1,269.45 | -0.31% | 666,034 |
| Jul 7, 2025 | 1,272.00 | 1,284.00 | 1,260.00 | 1,274.00 | 1,273.45 | -0.86% | 105,714 |
| Jul 4, 2025 | 1,287.00 | 1,290.00 | 1,257.00 | 1,285.00 | 1,284.44 | 0.78% | 11,478 |
| Jul 3, 2025 | 1,277.00 | 1,292.00 | 1,256.00 | 1,275.00 | 1,274.45 | -0.39% | 244,544 |
| Jul 2, 2025 | 1,271.00 | 1,281.00 | 1,270.00 | 1,280.00 | 1,279.45 | 1.59% | 25,136 |
| Jul 1, 2025 | 1,248.00 | 1,260.00 | 1,232.00 | 1,260.00 | 1,259.45 | 2.36% | 86,794 |