Zeda Limited (JSE:ZZD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,540.00
-10.00 (-0.65%)
Sep 9, 2026, 9:00 AM SAST
Zeda Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1,527.00 | 1,550.00 | 1,527.00 | 1,550.00 | 1,550.00 | - | 9,949 |
| Sep 7, 2026 | 1,525.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1.51% | 47,570 |
| Sep 4, 2026 | 1,526.00 | 1,528.00 | 1,526.00 | 1,527.00 | 1,527.00 | -0.26% | 10,833 |
| Sep 3, 2026 | 1,540.00 | 1,569.00 | 1,530.00 | 1,531.00 | 1,531.00 | -0.26% | 15,239 |
| Sep 2, 2026 | 1,538.00 | 1,569.00 | 1,526.00 | 1,535.00 | 1,535.00 | -0.65% | 12,847 |
| Sep 1, 2026 | 1,525.00 | 1,545.00 | 1,525.00 | 1,545.00 | 1,545.00 | 1.31% | 1,651 |
| Aug 31, 2026 | 1,521.00 | 1,540.00 | 1,521.00 | 1,525.00 | 1,525.00 | -0.85% | 8,377 |
| Aug 28, 2026 | 1,530.00 | 1,549.00 | 1,516.00 | 1,538.00 | 1,538.00 | 0.52% | 50,063 |
| Aug 27, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.73% | 573 |
| Aug 26, 2026 | 1,515.00 | 1,559.00 | 1,511.00 | 1,557.00 | 1,557.00 | 2.70% | 2,975 |
| Aug 25, 2026 | 1,540.00 | 1,554.00 | 1,515.00 | 1,516.00 | 1,516.00 | 0.40% | 6,569 |
| Aug 24, 2026 | 1,502.00 | 1,538.00 | 1,502.00 | 1,510.00 | 1,510.00 | 1.00% | 6,208 |
| Aug 21, 2026 | 1,525.00 | 1,550.00 | 1,495.00 | 1,495.00 | 1,495.00 | -3.36% | 47,143 |
| Aug 20, 2026 | 1,587.00 | 1,589.00 | 1,526.00 | 1,547.00 | 1,547.00 | -0.83% | 75,641 |
| Aug 19, 2026 | 1,560.00 | 1,575.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 67,763 |
| Aug 18, 2026 | 1,560.00 | 1,581.00 | 1,560.00 | 1,560.00 | 1,560.00 | -2.26% | 9,119 |
| Aug 17, 2026 | 1,568.00 | 1,596.00 | 1,550.00 | 1,596.00 | 1,596.00 | 3.64% | 12,347 |
| Aug 14, 2026 | 1,600.00 | 1,600.00 | 1,540.00 | 1,540.00 | 1,540.00 | -3.75% | 874,885 |
| Aug 13, 2026 | 1,606.00 | 1,620.00 | 1,570.00 | 1,600.00 | 1,600.00 | -0.37% | 183,319 |
| Aug 12, 2026 | 1,580.00 | 1,611.00 | 1,570.00 | 1,606.00 | 1,606.00 | 0.69% | 91,922 |
| Aug 11, 2026 | 1,593.00 | 1,605.00 | 1,591.00 | 1,595.00 | 1,595.00 | 0.57% | 40,358 |
| Aug 7, 2026 | 1,590.00 | 1,593.00 | 1,557.00 | 1,586.00 | 1,586.00 | 0.32% | 23,096 |
| Aug 6, 2026 | 1,595.00 | 1,600.00 | 1,580.00 | 1,581.00 | 1,581.00 | -0.88% | 7,126 |
| Aug 5, 2026 | 1,570.00 | 1,600.00 | 1,570.00 | 1,595.00 | 1,595.00 | 1.92% | 145,306 |
| Aug 4, 2026 | 1,557.00 | 1,578.00 | 1,555.00 | 1,565.00 | 1,565.00 | - | 409,103 |
| Aug 3, 2026 | 1,616.00 | 1,700.00 | 1,556.00 | 1,565.00 | 1,565.00 | -0.95% | 612,959 |
| Jul 31, 2026 | 1,551.00 | 1,601.00 | 1,551.00 | 1,580.00 | 1,580.00 | - | 81,658 |
| 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 |