Zeda Limited (JSE:ZZD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,580.00
+54.00 (3.54%)
Jul 30, 2026, 4:44 PM SAST
Zeda Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,530.00 | 1,586.00 | 1,487.00 | 1,580.00 | 1,580.00 | 3.54% | 157,899 |
| Jul 29, 2026 | 1,464.00 | 1,527.00 | 1,463.00 | 1,526.00 | 1,526.00 | 4.23% | 241,636 |
| Jul 28, 2026 | 1,490.00 | 1,490.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.75% | 5,323 |
| Jul 27, 2026 | 1,425.00 | 1,475.00 | 1,402.00 | 1,475.00 | 1,475.00 | 4.24% | 10,228,742 |
| Jul 24, 2026 | 1,417.00 | 1,430.00 | 1,402.00 | 1,415.00 | 1,415.00 | -0.49% | 75,424 |
| Jul 23, 2026 | 1,444.00 | 1,444.00 | 1,411.00 | 1,422.00 | 1,422.00 | 0.42% | 24,387 |
| Jul 22, 2026 | 1,433.00 | 1,433.00 | 1,416.00 | 1,416.00 | 1,416.00 | 1.07% | 20,891 |
| Jul 21, 2026 | 1,420.00 | 1,434.00 | 1,401.00 | 1,401.00 | 1,401.00 | -1.68% | 16,883 |
| Jul 20, 2026 | 1,419.00 | 1,439.00 | 1,418.00 | 1,425.00 | 1,425.00 | -0.70% | 20,190 |
| Jul 17, 2026 | 1,440.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,435.00 | -0.35% | 19,732 |
| Jul 16, 2026 | 1,440.00 | 1,449.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 83,843 |
| Jul 15, 2026 | 1,440.00 | 1,450.00 | 1,440.00 | 1,440.00 | 1,440.00 | - | 26,825 |
| Jul 14, 2026 | 1,437.00 | 1,450.00 | 1,437.00 | 1,440.00 | 1,440.00 | 0.21% | 27,592 |
| Jul 13, 2026 | 1,449.00 | 1,449.00 | 1,420.00 | 1,437.00 | 1,437.00 | -0.90% | 32,267 |
| Jul 10, 2026 | 1,424.00 | 1,450.00 | 1,401.00 | 1,450.00 | 1,450.00 | 2.62% | 80,302 |
| Jul 9, 2026 | 1,390.00 | 1,424.00 | 1,390.00 | 1,413.00 | 1,413.00 | -0.49% | 429,476 |
| Jul 8, 2026 | 1,401.00 | 1,426.00 | 1,389.00 | 1,420.00 | 1,420.00 | 0.14% | 298,288 |
| Jul 7, 2026 | 1,405.00 | 1,427.00 | 1,389.00 | 1,418.00 | 1,418.00 | 0.42% | 121,525 |
| Jul 6, 2026 | 1,401.00 | 1,430.00 | 1,400.00 | 1,412.00 | 1,412.00 | -0.70% | 32,079 |
| Jul 3, 2026 | 1,420.00 | 1,431.00 | 1,418.00 | 1,422.00 | 1,422.00 | 0.49% | 34,216 |
| Jul 2, 2026 | 1,415.00 | 1,415.00 | 1,402.00 | 1,415.00 | 1,415.00 | - | 44,125 |
| Jul 1, 2026 | 1,431.00 | 1,431.00 | 1,400.00 | 1,415.00 | 1,415.00 | - | 8,075 |
| Jun 30, 2026 | 1,406.00 | 1,439.00 | 1,406.00 | 1,415.00 | 1,415.00 | 0.64% | 60,416 |
| Jun 29, 2026 | 1,410.00 | 1,438.00 | 1,405.00 | 1,406.00 | 1,406.00 | -0.92% | 15,280 |
| Jun 26, 2026 | 1,430.00 | 1,430.00 | 1,411.00 | 1,419.00 | 1,419.00 | 0.50% | 32,196 |
| Jun 25, 2026 | 1,411.00 | 1,441.00 | 1,411.00 | 1,412.00 | 1,412.00 | 0.07% | 11,552 |
| Jun 24, 2026 | 1,447.00 | 1,447.00 | 1,411.00 | 1,411.00 | 1,411.00 | -2.56% | 59,504 |
| Jun 23, 2026 | 1,405.00 | 1,460.00 | 1,395.00 | 1,448.00 | 1,448.00 | 3.06% | 449,997 |
| Jun 22, 2026 | 1,410.00 | 1,423.00 | 1,400.00 | 1,405.00 | 1,405.00 | - | 206,672 |
| Jun 19, 2026 | 1,391.00 | 1,427.00 | 1,391.00 | 1,405.00 | 1,405.00 | -0.92% | 118,143 |
| Jun 18, 2026 | 1,405.00 | 1,436.00 | 1,396.00 | 1,418.00 | 1,418.00 | -1.46% | 151,822 |
| Jun 17, 2026 | 1,470.00 | 1,481.00 | 1,412.00 | 1,439.00 | 1,439.00 | -0.76% | 4,429,447 |
| Jun 15, 2026 | 1,470.00 | 1,532.00 | 1,399.00 | 1,530.00 | 1,450.00 | 4.08% | 199,689 |
| Jun 12, 2026 | 1,416.00 | 1,473.00 | 1,416.00 | 1,470.00 | 1,393.14 | 2.37% | 23,651 |
| Jun 11, 2026 | 1,397.00 | 1,450.00 | 1,397.00 | 1,436.00 | 1,360.92 | 2.79% | 9,779,311 |
| Jun 10, 2026 | 1,401.00 | 1,440.00 | 1,397.00 | 1,397.00 | 1,323.95 | -1.62% | 66,955 |
| Jun 9, 2026 | 1,474.00 | 1,474.00 | 1,420.00 | 1,420.00 | 1,345.75 | - | 16,943 |
| Jun 8, 2026 | 1,448.00 | 1,448.00 | 1,391.00 | 1,420.00 | 1,345.75 | - | 73,011 |
| Jun 5, 2026 | 1,430.00 | 1,455.00 | 1,405.00 | 1,420.00 | 1,345.75 | -3.27% | 1,044,393 |
| Jun 4, 2026 | 1,468.00 | 1,468.00 | 1,466.00 | 1,468.00 | 1,391.24 | 2.66% | 13,369 |
| Jun 3, 2026 | 1,463.00 | 1,468.00 | 1,420.00 | 1,430.00 | 1,355.23 | -2.39% | 49,548 |
| Jun 2, 2026 | 1,500.00 | 1,500.00 | 1,465.00 | 1,465.00 | 1,388.40 | -1.28% | 90,796 |
| Jun 1, 2026 | 1,500.00 | 1,500.00 | 1,484.00 | 1,484.00 | 1,406.41 | -1.07% | 207,720 |
| May 29, 2026 | 1,500.00 | 1,505.00 | 1,495.00 | 1,500.00 | 1,421.57 | - | 651,171 |
| May 28, 2026 | 1,500.00 | 1,500.00 | 1,480.00 | 1,500.00 | 1,421.57 | 1.01% | 20,642 |
| May 27, 2026 | 1,554.00 | 1,554.00 | 1,482.00 | 1,485.00 | 1,407.35 | -3.45% | 1,049,725 |
| May 26, 2026 | 1,430.00 | 1,550.00 | 1,429.00 | 1,538.00 | 1,457.58 | 8.39% | 460,146 |
| May 25, 2026 | 1,416.00 | 1,430.00 | 1,416.00 | 1,419.00 | 1,344.80 | -0.07% | 11,252 |
| May 22, 2026 | 1,410.00 | 1,439.00 | 1,381.00 | 1,420.00 | 1,345.75 | - | 50,135 |
| May 21, 2026 | 1,406.00 | 1,420.00 | 1,388.00 | 1,420.00 | 1,345.75 | - | 308,210 |