Zeda Limited (JSE:ZZD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,570.00
+29.00 (1.88%)
Nov 6, 2026, 5:00 PM SAST
Zeda Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,570.00 | 1,570.00 | 1,512.00 | 1,570.00 | 1,570.00 | 1.88% | 8,108 |
| Nov 5, 2026 | 1,539.00 | 1,541.00 | 1,539.00 | 1,541.00 | 1,541.00 | 2.05% | 24,753 |
| Nov 3, 2026 | 1,530.00 | 1,569.00 | 1,481.00 | 1,510.00 | 1,510.00 | 1.68% | 7,757 |
| Nov 2, 2026 | 1,526.00 | 1,557.00 | 1,482.00 | 1,485.00 | 1,485.00 | -1.53% | 129,554 |
| Oct 30, 2026 | 1,570.00 | 1,570.00 | 1,508.00 | 1,508.00 | 1,508.00 | -3.95% | 8,135 |
| Oct 29, 2026 | 1,554.00 | 1,570.00 | 1,520.00 | 1,570.00 | 1,570.00 | 1.03% | 13,465 |
| Oct 28, 2026 | 1,522.00 | 1,554.00 | 1,505.00 | 1,554.00 | 1,554.00 | 2.04% | 17,197 |
| Oct 27, 2026 | 1,507.00 | 1,523.00 | 1,466.00 | 1,523.00 | 1,523.00 | 2.56% | 18,387 |
| Oct 26, 2026 | 1,485.00 | 1,490.00 | 1,435.00 | 1,485.00 | 1,485.00 | -0.07% | 173,488 |
| Oct 23, 2026 | 1,482.00 | 1,549.00 | 1,450.00 | 1,486.00 | 1,486.00 | 0.41% | 17,175 |
| Oct 22, 2026 | 1,501.00 | 1,501.00 | 1,480.00 | 1,480.00 | 1,480.00 | -0.34% | 21,509 |
| Oct 21, 2026 | 1,530.00 | 1,530.00 | 1,485.00 | 1,485.00 | 1,485.00 | -1.00% | 22,998 |
| Oct 20, 2026 | 1,505.00 | 1,525.00 | 1,500.00 | 1,500.00 | 1,500.00 | -0.33% | 89,009 |
| Oct 19, 2026 | 1,549.00 | 1,549.00 | 1,505.00 | 1,505.00 | 1,505.00 | -3.15% | 2,552 |
| Oct 16, 2026 | 1,505.00 | 1,554.00 | 1,501.00 | 1,554.00 | 1,554.00 | 3.60% | 2,177 |
| Oct 15, 2026 | 1,500.00 | 1,530.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 20,348 |
| Oct 14, 2026 | 1,541.00 | 1,541.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 3,727 |
| Oct 13, 2026 | 1,485.00 | 1,531.00 | 1,485.00 | 1,500.00 | 1,500.00 | 0.67% | 21,836 |
| Oct 12, 2026 | 1,501.00 | 1,521.00 | 1,485.00 | 1,490.00 | 1,490.00 | -0.67% | 34,710 |
| Oct 9, 2026 | 1,505.00 | 1,505.00 | 1,480.00 | 1,500.00 | 1,500.00 | -0.66% | 7,959 |
| Oct 8, 2026 | 1,519.00 | 1,525.00 | 1,480.00 | 1,510.00 | 1,510.00 | 0.27% | 60,384 |
| Oct 7, 2026 | 1,500.00 | 1,520.00 | 1,480.00 | 1,506.00 | 1,506.00 | 0.40% | 50,435 |
| Oct 6, 2026 | 1,481.00 | 1,535.00 | 1,481.00 | 1,500.00 | 1,500.00 | -0.60% | 41,476 |
| Oct 5, 2026 | 1,567.00 | 1,567.00 | 1,503.00 | 1,509.00 | 1,509.00 | -0.07% | 16,682 |
| Oct 2, 2026 | 1,510.00 | 1,561.00 | 1,501.00 | 1,510.00 | 1,510.00 | 1.96% | 19,744 |
| Oct 1, 2026 | 1,481.00 | 1,534.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.27% | 2,982 |
| Sep 30, 2026 | 1,510.00 | 1,510.00 | 1,481.00 | 1,500.00 | 1,500.00 | -0.66% | 152 |
| Sep 29, 2026 | 1,529.00 | 1,529.00 | 1,481.00 | 1,510.00 | 1,510.00 | - | 7,756 |
| Sep 28, 2026 | 1,481.00 | 1,510.00 | 1,481.00 | 1,510.00 | 1,510.00 | 1.68% | 9,152 |
| Sep 25, 2026 | 1,500.00 | 1,520.00 | 1,485.00 | 1,485.00 | 1,485.00 | -2.30% | 22,648 |
| Sep 23, 2026 | 1,514.00 | 1,520.00 | 1,495.00 | 1,520.00 | 1,520.00 | 1.00% | 59,260 |
| Sep 22, 2026 | 1,520.00 | 1,530.00 | 1,496.00 | 1,505.00 | 1,505.00 | -0.99% | 29,937 |
| Sep 21, 2026 | 1,559.00 | 1,559.00 | 1,500.00 | 1,520.00 | 1,520.00 | -3.18% | 24,062 |
| Sep 18, 2026 | 1,530.00 | 1,570.00 | 1,500.00 | 1,570.00 | 1,570.00 | 2.75% | 13,064 |
| Sep 17, 2026 | 1,501.00 | 1,569.00 | 1,495.00 | 1,528.00 | 1,528.00 | -0.78% | 12,524 |
| Sep 16, 2026 | 1,549.00 | 1,569.00 | 1,501.00 | 1,540.00 | 1,540.00 | 2.67% | 619 |
| Sep 15, 2026 | 1,501.00 | 1,536.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 534 |
| Sep 14, 2026 | 1,501.00 | 1,543.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 17,529 |
| Sep 11, 2026 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.96% | 357,769 |
| Sep 10, 2026 | 1,560.00 | 1,560.00 | 1,530.00 | 1,530.00 | 1,530.00 | -1.29% | 6,515 |
| Sep 9, 2026 | 1,540.00 | 1,569.00 | 1,526.00 | 1,550.00 | 1,550.00 | - | 5,978 |
| 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 |