Zeda Limited (JSE:ZZD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,485.00
-53.00 (-3.45%)
May 27, 2026, 5:00 PM SAST
Zeda Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 1,554.00 | 1,554.00 | 1,482.00 | 1,485.00 | 1,485.00 | -3.45% | 1,049,725 |
| May 26, 2026 | 1,430.00 | 1,550.00 | 1,429.00 | 1,538.00 | 1,538.00 | 8.39% | 460,146 |
| May 25, 2026 | 1,416.00 | 1,430.00 | 1,416.00 | 1,419.00 | 1,419.00 | -0.07% | 11,252 |
| May 22, 2026 | 1,410.00 | 1,439.00 | 1,381.00 | 1,420.00 | 1,420.00 | - | 50,135 |
| May 21, 2026 | 1,406.00 | 1,420.00 | 1,388.00 | 1,420.00 | 1,420.00 | - | 308,210 |
| May 20, 2026 | 1,430.00 | 1,447.00 | 1,405.00 | 1,420.00 | 1,420.00 | -1.46% | 100,892 |
| May 19, 2026 | 1,449.00 | 1,449.00 | 1,431.00 | 1,441.00 | 1,441.00 | -0.62% | 35,930 |
| May 18, 2026 | 1,484.00 | 1,484.00 | 1,440.00 | 1,450.00 | 1,450.00 | - | 28,165 |
| May 15, 2026 | 1,432.00 | 1,465.00 | 1,432.00 | 1,450.00 | 1,450.00 | -0.68% | 4,142 |
| May 14, 2026 | 1,466.00 | 1,495.00 | 1,432.00 | 1,460.00 | 1,460.00 | -1.55% | 30,682 |
| May 13, 2026 | 1,476.00 | 1,484.00 | 1,431.00 | 1,483.00 | 1,483.00 | -0.13% | 21,148 |
| May 12, 2026 | 1,441.00 | 1,485.00 | 1,441.00 | 1,485.00 | 1,485.00 | 0.34% | 2,924 |
| May 11, 2026 | 1,500.00 | 1,500.00 | 1,451.00 | 1,480.00 | 1,480.00 | -0.34% | 9,521,978 |
| May 8, 2026 | 1,499.00 | 1,499.00 | 1,465.00 | 1,485.00 | 1,485.00 | -1.00% | 53,327 |
| May 7, 2026 | 1,425.00 | 1,500.00 | 1,425.00 | 1,500.00 | 1,500.00 | 1.90% | 66,119 |
| May 6, 2026 | 1,481.00 | 1,481.00 | 1,420.00 | 1,472.00 | 1,472.00 | -0.41% | 7,226 |
| May 5, 2026 | 1,446.00 | 1,483.00 | 1,440.00 | 1,478.00 | 1,478.00 | 1.51% | 24,004 |
| May 4, 2026 | 1,493.00 | 1,493.00 | 1,440.00 | 1,456.00 | 1,456.00 | 0.41% | 36,754 |
| Apr 30, 2026 | 1,479.00 | 1,479.00 | 1,430.00 | 1,450.00 | 1,450.00 | -1.63% | 36,109 |
| Apr 29, 2026 | 1,453.00 | 1,485.00 | 1,453.00 | 1,474.00 | 1,474.00 | 0.34% | 4,995 |
| Apr 28, 2026 | 1,450.00 | 1,485.00 | 1,450.00 | 1,469.00 | 1,469.00 | -0.07% | 67,700 |
| Apr 24, 2026 | 1,421.00 | 1,495.00 | 1,421.00 | 1,470.00 | 1,470.00 | -0.88% | 23,756 |
| Apr 23, 2026 | 1,461.00 | 1,599.00 | 1,455.00 | 1,483.00 | 1,483.00 | 0.41% | 286,896 |
| Apr 22, 2026 | 1,480.00 | 1,509.00 | 1,444.00 | 1,477.00 | 1,477.00 | 0.41% | 122,880 |
| Apr 21, 2026 | 1,475.00 | 1,539.00 | 1,445.00 | 1,471.00 | 1,471.00 | 0.14% | 173,147 |
| Apr 20, 2026 | 1,451.00 | 1,501.00 | 1,451.00 | 1,469.00 | 1,469.00 | 1.73% | 69,621 |
| Apr 17, 2026 | 1,361.00 | 1,475.00 | 1,361.00 | 1,444.00 | 1,444.00 | 3.14% | 248,226 |
| Apr 16, 2026 | 1,397.00 | 1,400.00 | 1,360.00 | 1,400.00 | 1,400.00 | 1.45% | 216,176 |
| Apr 15, 2026 | 1,366.00 | 1,396.00 | 1,366.00 | 1,380.00 | 1,380.00 | -0.86% | 34,935 |
| Apr 14, 2026 | 1,375.00 | 1,392.00 | 1,350.00 | 1,392.00 | 1,392.00 | 3.11% | 22,487 |
| Apr 13, 2026 | 1,331.00 | 1,396.00 | 1,331.00 | 1,350.00 | 1,350.00 | -1.96% | 16,802 |
| Apr 10, 2026 | 1,349.00 | 1,381.00 | 1,348.00 | 1,377.00 | 1,377.00 | 2.76% | 128,946 |
| Apr 9, 2026 | 1,339.00 | 1,340.00 | 1,330.00 | 1,340.00 | 1,340.00 | 0.07% | 71,880 |
| Apr 8, 2026 | 1,350.00 | 1,350.00 | 1,328.00 | 1,339.00 | 1,339.00 | 0.68% | 51,738 |
| Apr 7, 2026 | 1,339.00 | 1,339.00 | 1,305.00 | 1,330.00 | 1,330.00 | 2.23% | 8,232 |
| Apr 2, 2026 | 1,315.00 | 1,330.00 | 1,299.00 | 1,301.00 | 1,301.00 | -1.44% | 56,784 |
| Apr 1, 2026 | 1,306.00 | 1,338.00 | 1,306.00 | 1,320.00 | 1,320.00 | -0.75% | 47,770 |
| Mar 31, 2026 | 1,325.00 | 1,340.00 | 1,324.00 | 1,330.00 | 1,330.00 | 0.45% | 30,813 |
| Mar 30, 2026 | 1,301.00 | 1,329.00 | 1,301.00 | 1,324.00 | 1,324.00 | 1.77% | 20,463 |
| Mar 27, 2026 | 1,320.00 | 1,348.00 | 1,301.00 | 1,301.00 | 1,301.00 | 0.46% | 17,653 |
| Mar 26, 2026 | 1,348.00 | 1,348.00 | 1,295.00 | 1,295.00 | 1,295.00 | -1.89% | 64,129 |
| Mar 25, 2026 | 1,291.00 | 1,350.00 | 1,291.00 | 1,320.00 | 1,320.00 | 0.38% | 65,914 |
| Mar 24, 2026 | 1,283.00 | 1,339.00 | 1,283.00 | 1,315.00 | 1,315.00 | 2.65% | 4,695 |
| Mar 23, 2026 | 1,339.00 | 1,339.00 | 1,280.00 | 1,281.00 | 1,281.00 | -3.54% | 65,174 |
| 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 |