Zeda Limited (JSE:ZZD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,450.00
+37.00 (2.62%)
Jul 10, 2026, 5:00 PM SAST
Zeda Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,424.00 | 1,424.00 | 1,401.00 | 1,401.00 | - | -0.85% | 3,805 |
| 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 |
| May 20, 2026 | 1,430.00 | 1,447.00 | 1,405.00 | 1,420.00 | 1,345.75 | -1.46% | 100,892 |
| May 19, 2026 | 1,449.00 | 1,449.00 | 1,431.00 | 1,441.00 | 1,365.65 | -0.62% | 35,930 |
| May 18, 2026 | 1,484.00 | 1,484.00 | 1,440.00 | 1,450.00 | 1,374.18 | - | 28,165 |
| May 15, 2026 | 1,432.00 | 1,465.00 | 1,432.00 | 1,450.00 | 1,374.18 | -0.68% | 4,142 |
| May 14, 2026 | 1,466.00 | 1,495.00 | 1,432.00 | 1,460.00 | 1,383.66 | -1.55% | 30,682 |
| May 13, 2026 | 1,476.00 | 1,484.00 | 1,431.00 | 1,483.00 | 1,405.46 | -0.13% | 21,148 |
| May 12, 2026 | 1,441.00 | 1,485.00 | 1,441.00 | 1,485.00 | 1,407.35 | 0.34% | 2,924 |
| May 11, 2026 | 1,500.00 | 1,500.00 | 1,451.00 | 1,480.00 | 1,402.61 | -0.34% | 9,521,978 |
| May 8, 2026 | 1,499.00 | 1,499.00 | 1,465.00 | 1,485.00 | 1,407.35 | -1.00% | 53,327 |
| May 7, 2026 | 1,425.00 | 1,500.00 | 1,425.00 | 1,500.00 | 1,421.57 | 1.90% | 66,119 |
| May 6, 2026 | 1,481.00 | 1,481.00 | 1,420.00 | 1,472.00 | 1,395.03 | -0.41% | 7,226 |
| May 5, 2026 | 1,446.00 | 1,483.00 | 1,440.00 | 1,478.00 | 1,400.72 | 1.51% | 24,004 |
| May 4, 2026 | 1,493.00 | 1,493.00 | 1,440.00 | 1,456.00 | 1,379.87 | 0.41% | 36,754 |
| Apr 30, 2026 | 1,479.00 | 1,479.00 | 1,430.00 | 1,450.00 | 1,374.18 | -1.63% | 36,109 |