Zeda Limited (JSE:ZZD)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,505.00
-49.00 (-3.15%)
Oct 19, 2026, 5:00 PM SAST
Zeda Limited Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |