Zeda Limited (JSE:ZZD)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,325.00
+10.00 (0.76%)
Mar 9, 2026, 5:00 PM SAST
Zeda Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,286.00 | 1,349.00 | 1,286.00 | 1,322.00 | - | 0.53% | 50,371 |
| 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 |
| Feb 19, 2026 | 1,261.00 | 1,294.00 | 1,261.00 | 1,265.00 | 1,265.00 | -1.17% | 83,266 |
| Feb 18, 2026 | 1,251.00 | 1,291.00 | 1,251.00 | 1,280.00 | 1,280.00 | -0.78% | 41,917 |
| Feb 17, 2026 | 1,253.00 | 1,292.00 | 1,245.00 | 1,290.00 | 1,290.00 | 3.61% | 118,479 |
| Feb 16, 2026 | 1,291.00 | 1,291.00 | 1,230.00 | 1,245.00 | 1,245.00 | -0.40% | 138,760 |
| Feb 13, 2026 | 1,251.00 | 1,252.00 | 1,220.00 | 1,250.00 | 1,250.00 | -0.71% | 51,714 |
| Feb 12, 2026 | 1,291.00 | 1,291.00 | 1,250.00 | 1,259.00 | 1,259.00 | -0.63% | 93,490 |
| Feb 11, 2026 | 1,251.00 | 1,291.00 | 1,251.00 | 1,267.00 | 1,267.00 | -0.63% | 49,263 |
| Feb 10, 2026 | 1,236.00 | 1,277.00 | 1,236.00 | 1,275.00 | 1,275.00 | 2.16% | 87,700 |
| Feb 9, 2026 | 1,245.00 | 1,265.00 | 1,221.00 | 1,248.00 | 1,248.00 | 0.24% | 189,809 |
| Feb 6, 2026 | 1,240.00 | 1,255.00 | 1,240.00 | 1,245.00 | 1,245.00 | -0.40% | 25,285 |
| Feb 5, 2026 | 1,261.00 | 1,300.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.96% | 112,225 |
| Feb 4, 2026 | 1,290.00 | 1,298.00 | 1,252.00 | 1,275.00 | 1,275.00 | -8.01% | 311,652 |
| Feb 3, 2026 | 1,400.00 | 1,403.00 | 1,381.00 | 1,386.00 | 1,260.00 | -0.50% | 149,277 |
| Feb 2, 2026 | 1,360.00 | 1,428.00 | 1,360.00 | 1,393.00 | 1,266.36 | 1.16% | 172,501 |
| Jan 30, 2026 | 1,380.00 | 1,428.00 | 1,358.00 | 1,377.00 | 1,251.82 | 0.51% | 3,370,455 |
| Jan 29, 2026 | 1,375.00 | 1,380.00 | 1,361.00 | 1,370.00 | 1,245.45 | -0.07% | 119,828 |
| Jan 28, 2026 | 1,380.00 | 1,399.00 | 1,361.00 | 1,371.00 | 1,246.36 | -0.58% | 85,546 |
| Jan 27, 2026 | 1,412.00 | 1,412.00 | 1,363.00 | 1,379.00 | 1,253.64 | -0.07% | 583,637 |
| Jan 26, 2026 | 1,380.00 | 1,434.00 | 1,375.00 | 1,380.00 | 1,254.55 | 0.07% | 1,237,067 |
| Jan 23, 2026 | 1,428.00 | 1,428.00 | 1,370.00 | 1,379.00 | 1,253.64 | -0.07% | 211,346 |
| Jan 22, 2026 | 1,390.00 | 1,424.00 | 1,380.00 | 1,380.00 | 1,254.55 | - | 1,293,745 |
| Jan 21, 2026 | 1,380.00 | 1,389.00 | 1,360.00 | 1,380.00 | 1,254.55 | - | 319,041 |
| Jan 20, 2026 | 1,429.00 | 1,429.00 | 1,375.00 | 1,380.00 | 1,254.55 | - | 892,319 |
| Jan 19, 2026 | 1,412.00 | 1,444.00 | 1,380.00 | 1,380.00 | 1,254.55 | -2.61% | 297,774 |
| Jan 16, 2026 | 1,414.00 | 1,434.00 | 1,413.00 | 1,417.00 | 1,288.18 | - | 120,635 |
| Jan 15, 2026 | 1,420.00 | 1,444.00 | 1,417.00 | 1,417.00 | 1,288.18 | -2.28% | 101,708 |
| Jan 14, 2026 | 1,494.00 | 1,496.00 | 1,440.00 | 1,450.00 | 1,318.18 | -2.03% | 131,209 |
| Jan 13, 2026 | 1,490.00 | 1,494.00 | 1,441.00 | 1,480.00 | 1,345.45 | -0.47% | 31,253 |
| Jan 12, 2026 | 1,421.00 | 1,490.00 | 1,421.00 | 1,487.00 | 1,351.82 | 1.78% | 20,618 |
| Jan 9, 2026 | 1,424.00 | 1,480.00 | 1,424.00 | 1,461.00 | 1,328.18 | 2.17% | 13,203 |
| Jan 8, 2026 | 1,422.00 | 1,458.00 | 1,422.00 | 1,430.00 | 1,300.00 | - | 115,703 |
| Jan 7, 2026 | 1,425.00 | 1,430.00 | 1,411.00 | 1,430.00 | 1,300.00 | 0.35% | 12,596 |
| Jan 6, 2026 | 1,432.00 | 1,433.00 | 1,399.00 | 1,425.00 | 1,295.45 | -0.56% | 12,062 |
| Jan 5, 2026 | 1,400.00 | 1,433.00 | 1,392.00 | 1,433.00 | 1,302.73 | 3.09% | 90,831 |
| Jan 2, 2026 | 1,420.00 | 1,420.00 | 1,390.00 | 1,390.00 | 1,263.64 | -1.42% | 11,594 |
| Dec 31, 2025 | 1,410.00 | 1,410.00 | 1,393.00 | 1,410.00 | 1,281.82 | -0.70% | 347 |
| Dec 30, 2025 | 1,432.00 | 1,432.00 | 1,412.00 | 1,420.00 | 1,290.91 | -0.14% | 44,340 |
| Dec 29, 2025 | 1,428.00 | 1,433.00 | 1,422.00 | 1,422.00 | 1,292.73 | -0.21% | 25,746 |
| Dec 24, 2025 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 1,295.45 | - | 286 |
| Dec 23, 2025 | 1,424.00 | 1,428.00 | 1,409.00 | 1,425.00 | 1,295.45 | 0.07% | 44,052 |
| Dec 22, 2025 | 1,400.00 | 1,424.00 | 1,380.00 | 1,424.00 | 1,294.55 | 0.92% | 10,137 |
| Dec 19, 2025 | 1,425.00 | 1,425.00 | 1,380.00 | 1,411.00 | 1,282.73 | 0.71% | 58,689 |
| Dec 18, 2025 | 1,400.00 | 1,424.00 | 1,379.00 | 1,401.00 | 1,273.64 | 1.23% | 74,539 |
| Dec 17, 2025 | 1,371.00 | 1,410.00 | 1,370.00 | 1,384.00 | 1,258.18 | -0.79% | 152,781 |
| Dec 15, 2025 | 1,358.00 | 1,395.00 | 1,358.00 | 1,395.00 | 1,268.18 | 1.09% | 76,310 |
| Dec 12, 2025 | 1,399.00 | 1,399.00 | 1,380.00 | 1,380.00 | 1,254.55 | -1.08% | 207,027 |
| Dec 11, 2025 | 1,399.00 | 1,399.00 | 1,380.00 | 1,395.00 | 1,268.18 | 1.01% | 389,405 |
| Dec 10, 2025 | 1,381.00 | 1,398.00 | 1,380.00 | 1,381.00 | 1,255.45 | -0.07% | 139,718 |
| Dec 9, 2025 | 1,370.00 | 1,400.00 | 1,350.00 | 1,382.00 | 1,256.36 | 1.25% | 339,226 |
| Dec 8, 2025 | 1,396.00 | 1,400.00 | 1,365.00 | 1,365.00 | 1,240.91 | -1.09% | 46,473 |
| Dec 5, 2025 | 1,393.00 | 1,395.00 | 1,379.00 | 1,380.00 | 1,254.55 | - | 43,995 |
| Dec 4, 2025 | 1,377.00 | 1,400.00 | 1,377.00 | 1,380.00 | 1,254.55 | -1.43% | 2,215,084 |
| Dec 3, 2025 | 1,390.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,272.73 | 1.82% | 3,869,139 |
| Dec 2, 2025 | 1,357.00 | 1,388.00 | 1,357.00 | 1,375.00 | 1,250.00 | -1.43% | 5,899 |
| Dec 1, 2025 | 1,369.00 | 1,395.00 | 1,351.00 | 1,395.00 | 1,268.18 | 2.88% | 40,560 |
| Nov 28, 2025 | 1,368.00 | 1,392.00 | 1,351.00 | 1,356.00 | 1,232.73 | -2.45% | 108,905 |
| Nov 27, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,263.64 | -1.35% | 57,961 |
| Nov 26, 2025 | 1,375.00 | 1,433.00 | 1,375.00 | 1,409.00 | 1,280.91 | 2.47% | 61,499 |
| Nov 25, 2025 | 1,280.00 | 1,443.00 | 1,260.00 | 1,375.00 | 1,250.00 | 11.16% | 1,166,589 |
| Nov 24, 2025 | 1,230.00 | 1,260.00 | 1,200.00 | 1,237.00 | 1,124.55 | 0.65% | 100,527 |
| Nov 21, 2025 | 1,280.00 | 1,280.00 | 1,150.00 | 1,229.00 | 1,117.27 | -2.92% | 530,891 |
| Nov 20, 2025 | 1,235.00 | 1,275.00 | 1,214.00 | 1,266.00 | 1,150.91 | -1.09% | 17,765 |
| Nov 19, 2025 | 1,255.00 | 1,280.00 | 1,255.00 | 1,280.00 | 1,163.64 | 2.40% | 46,374 |
| Nov 18, 2025 | 1,240.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,136.36 | - | 76,129 |
| Nov 17, 2025 | 1,259.00 | 1,259.00 | 1,205.00 | 1,250.00 | 1,136.36 | -0.87% | 270,330 |
| Nov 14, 2025 | 1,200.00 | 1,261.00 | 1,200.00 | 1,261.00 | 1,146.36 | 0.96% | 69,650 |
| Nov 13, 2025 | 1,215.00 | 1,250.00 | 1,215.00 | 1,249.00 | 1,135.45 | 2.71% | 173,709 |
| Nov 12, 2025 | 1,201.00 | 1,239.00 | 1,201.00 | 1,216.00 | 1,105.45 | 0.91% | 267,318 |
| Nov 11, 2025 | 1,215.00 | 1,230.00 | 1,201.00 | 1,205.00 | 1,095.45 | -0.99% | 109,118 |
| Nov 10, 2025 | 1,215.00 | 1,228.00 | 1,215.00 | 1,217.00 | 1,106.36 | - | 210,554 |
| Nov 7, 2025 | 1,216.00 | 1,244.00 | 1,216.00 | 1,217.00 | 1,106.36 | 0.08% | 114,478 |
| Nov 6, 2025 | 1,210.00 | 1,270.00 | 1,201.00 | 1,216.00 | 1,105.45 | 0.41% | 89,264 |
| Nov 5, 2025 | 1,221.00 | 1,223.00 | 1,202.00 | 1,211.00 | 1,100.91 | -0.41% | 363,269 |
| Nov 4, 2025 | 1,232.00 | 1,251.00 | 1,210.00 | 1,216.00 | 1,105.45 | -2.64% | 564,830 |
| Nov 3, 2025 | 1,244.00 | 1,249.00 | 1,231.00 | 1,249.00 | 1,135.45 | 1.54% | 31,742 |
| Oct 31, 2025 | 1,250.00 | 1,269.00 | 1,230.00 | 1,230.00 | 1,118.18 | -2.38% | 30,381 |
| Oct 30, 2025 | 1,270.00 | 1,299.00 | 1,243.00 | 1,260.00 | 1,145.45 | 1.37% | 48,421 |
| Oct 29, 2025 | 1,244.00 | 1,244.00 | 1,240.00 | 1,243.00 | 1,130.00 | 0.24% | 52,892 |
| Oct 28, 2025 | 1,230.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,127.27 | -1.35% | 45,534 |
| Oct 27, 2025 | 1,275.00 | 1,275.00 | 1,232.00 | 1,257.00 | 1,142.73 | -0.24% | 105,207 |
| Oct 24, 2025 | 1,260.00 | 1,275.00 | 1,254.00 | 1,260.00 | 1,145.45 | - | 28,678 |
| Oct 23, 2025 | 1,260.00 | 1,268.00 | 1,260.00 | 1,260.00 | 1,145.45 | - | 53,336 |
| Oct 22, 2025 | 1,260.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,145.45 | - | 54,555 |
| Oct 21, 2025 | 1,260.00 | 1,280.00 | 1,252.00 | 1,260.00 | 1,145.45 | 0.08% | 27,290 |
| Oct 20, 2025 | 1,255.00 | 1,299.00 | 1,250.00 | 1,259.00 | 1,144.55 | 0.72% | 35,868 |
| Oct 17, 2025 | 1,250.00 | 1,260.00 | 1,231.00 | 1,250.00 | 1,136.36 | - | 1,058,105 |
| Oct 16, 2025 | 1,249.00 | 1,262.00 | 1,249.00 | 1,250.00 | 1,136.36 | - | 156,346 |
| Oct 15, 2025 | 1,241.00 | 1,265.00 | 1,241.00 | 1,250.00 | 1,136.36 | -1.19% | 13,642 |