Zeda Limited (JSE:ZZD)
South Africa flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 20, 20261,339.001,339.001,280.001,328.001,328.001.45%35,883
Mar 19, 20261,311.001,311.001,280.001,309.001,309.00-1.65%50,626
Mar 18, 20261,301.001,350.001,301.001,331.001,331.004.39%193,243
Mar 17, 20261,260.001,296.001,260.001,275.001,275.001.19%14,113
Mar 16, 20261,293.001,315.001,260.001,260.001,260.00-2.70%36,418
Mar 13, 20261,293.001,310.001,293.001,295.001,295.001.17%17,098
Mar 12, 20261,339.001,339.001,260.001,280.001,280.00-1.54%51,305
Mar 11, 20261,301.001,323.001,300.001,300.001,300.000.39%34,536
Mar 10, 20261,300.001,336.001,295.001,295.001,295.00-2.26%184,072
Mar 9, 20261,286.001,349.001,286.001,325.001,325.000.76%57,269
Mar 6, 20261,344.001,349.001,287.001,315.001,315.00-1.13%262,064
Mar 5, 20261,335.001,335.001,309.001,330.001,330.001.06%22,927
Mar 4, 20261,289.001,343.001,289.001,316.001,316.001.78%234,954
Mar 3, 20261,316.001,343.001,280.001,293.001,293.00-2.78%91,501
Mar 2, 20261,374.001,374.001,316.001,330.001,330.00-2.85%127,184
Feb 27, 20261,377.001,393.001,320.001,369.001,369.00-1.72%345,737
Feb 26, 20261,299.001,399.001,295.001,393.001,393.008.24%3,315,995
Feb 25, 20261,293.001,299.001,271.001,287.001,287.001.26%42,491
Feb 24, 20261,270.001,290.001,246.001,271.001,271.000.24%202,919
Feb 23, 20261,270.001,270.001,243.001,268.001,268.00-0.08%208,920
Feb 20, 20261,287.001,287.001,261.001,269.001,269.000.32%27,111
Feb 19, 20261,261.001,294.001,261.001,265.001,265.00-1.17%83,266
Feb 18, 20261,251.001,291.001,251.001,280.001,280.00-0.78%41,917
Feb 17, 20261,253.001,292.001,245.001,290.001,290.003.61%118,479
Feb 16, 20261,291.001,291.001,230.001,245.001,245.00-0.40%138,760
Feb 13, 20261,251.001,252.001,220.001,250.001,250.00-0.71%51,714
Feb 12, 20261,291.001,291.001,250.001,259.001,259.00-0.63%93,490
Feb 11, 20261,251.001,291.001,251.001,267.001,267.00-0.63%49,263
Feb 10, 20261,236.001,277.001,236.001,275.001,275.002.16%87,700
Feb 9, 20261,245.001,265.001,221.001,248.001,248.000.24%189,809
Feb 6, 20261,240.001,255.001,240.001,245.001,245.00-0.40%25,285
Feb 5, 20261,261.001,300.001,250.001,250.001,250.00-1.96%112,225
Feb 4, 20261,290.001,298.001,252.001,275.001,275.00-8.01%311,652
Feb 3, 20261,400.001,403.001,381.001,386.001,260.00-0.50%149,277
Feb 2, 20261,360.001,428.001,360.001,393.001,266.361.16%172,501
Jan 30, 20261,380.001,428.001,358.001,377.001,251.820.51%3,370,455
Jan 29, 20261,375.001,380.001,361.001,370.001,245.45-0.07%119,828
Jan 28, 20261,380.001,399.001,361.001,371.001,246.36-0.58%85,546
Jan 27, 20261,412.001,412.001,363.001,379.001,253.64-0.07%583,637
Jan 26, 20261,380.001,434.001,375.001,380.001,254.550.07%1,237,067
Jan 23, 20261,428.001,428.001,370.001,379.001,253.64-0.07%211,346
Jan 22, 20261,390.001,424.001,380.001,380.001,254.55-1,293,745
Jan 21, 20261,380.001,389.001,360.001,380.001,254.55-319,041
Jan 20, 20261,429.001,429.001,375.001,380.001,254.55-892,319
Jan 19, 20261,412.001,444.001,380.001,380.001,254.55-2.61%297,774
Jan 16, 20261,414.001,434.001,413.001,417.001,288.18-120,635
Jan 15, 20261,420.001,444.001,417.001,417.001,288.18-2.28%101,708
Jan 14, 20261,494.001,496.001,440.001,450.001,318.18-2.03%131,209
Jan 13, 20261,490.001,494.001,441.001,480.001,345.45-0.47%31,253
Jan 12, 20261,421.001,490.001,421.001,487.001,351.821.78%20,618