Zeda Limited (JSE:ZZD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,472.00
-6.00 (-0.41%)
May 6, 2026, 5:00 PM SAST
Zeda Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,481.00 | 1,481.00 | 1,420.00 | 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 |
| Mar 12, 2026 | 1,339.00 | 1,339.00 | 1,260.00 | 1,280.00 | 1,280.00 | -1.54% | 51,305 |
| Mar 11, 2026 | 1,301.00 | 1,323.00 | 1,300.00 | 1,300.00 | 1,300.00 | 0.39% | 34,536 |
| Mar 10, 2026 | 1,300.00 | 1,336.00 | 1,295.00 | 1,295.00 | 1,295.00 | -2.26% | 184,072 |
| Mar 9, 2026 | 1,286.00 | 1,349.00 | 1,286.00 | 1,325.00 | 1,325.00 | 0.76% | 57,269 |
| Mar 6, 2026 | 1,344.00 | 1,349.00 | 1,287.00 | 1,315.00 | 1,315.00 | -1.13% | 262,064 |
| Mar 5, 2026 | 1,335.00 | 1,335.00 | 1,309.00 | 1,330.00 | 1,330.00 | 1.06% | 22,927 |
| Mar 4, 2026 | 1,289.00 | 1,343.00 | 1,289.00 | 1,316.00 | 1,316.00 | 1.78% | 234,954 |
| Mar 3, 2026 | 1,316.00 | 1,343.00 | 1,280.00 | 1,293.00 | 1,293.00 | -2.78% | 91,501 |
| Mar 2, 2026 | 1,374.00 | 1,374.00 | 1,316.00 | 1,330.00 | 1,330.00 | -2.85% | 127,184 |
| Feb 27, 2026 | 1,377.00 | 1,393.00 | 1,320.00 | 1,369.00 | 1,369.00 | -1.72% | 345,737 |
| Feb 26, 2026 | 1,299.00 | 1,399.00 | 1,295.00 | 1,393.00 | 1,393.00 | 8.24% | 3,315,995 |
| Feb 25, 2026 | 1,293.00 | 1,299.00 | 1,271.00 | 1,287.00 | 1,287.00 | 1.26% | 42,491 |
| Feb 24, 2026 | 1,270.00 | 1,290.00 | 1,246.00 | 1,271.00 | 1,271.00 | 0.24% | 202,919 |
| Feb 23, 2026 | 1,270.00 | 1,270.00 | 1,243.00 | 1,268.00 | 1,268.00 | -0.08% | 208,920 |
| Feb 20, 2026 | 1,287.00 | 1,287.00 | 1,261.00 | 1,269.00 | 1,269.00 | 0.32% | 27,111 |