Zeda Limited (JSE:ZZD)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,380.00
0.00 (0.00%)
At close: Dec 5, 2025
Zeda Limited Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,393.00 | 1,395.00 | 1,379.00 | 1,380.00 | 1,380.00 | - | 43,995 |
| Dec 4, 2025 | 1,377.00 | 1,400.00 | 1,377.00 | 1,380.00 | 1,380.00 | -1.43% | 2,215,084 |
| Dec 3, 2025 | 1,390.00 | 1,405.00 | 1,375.00 | 1,400.00 | 1,400.00 | 1.82% | 3,869,139 |
| Dec 2, 2025 | 1,357.00 | 1,388.00 | 1,357.00 | 1,375.00 | 1,375.00 | -1.43% | 5,899 |
| Dec 1, 2025 | 1,369.00 | 1,395.00 | 1,351.00 | 1,395.00 | 1,395.00 | 2.88% | 40,560 |
| Nov 28, 2025 | 1,368.00 | 1,392.00 | 1,351.00 | 1,356.00 | 1,356.00 | -2.45% | 108,905 |
| Nov 27, 2025 | 1,400.00 | 1,410.00 | 1,380.00 | 1,390.00 | 1,390.00 | -1.35% | 57,961 |
| Nov 26, 2025 | 1,375.00 | 1,433.00 | 1,375.00 | 1,409.00 | 1,409.00 | 2.47% | 61,499 |
| Nov 25, 2025 | 1,280.00 | 1,443.00 | 1,260.00 | 1,375.00 | 1,375.00 | 11.16% | 1,166,589 |
| Nov 24, 2025 | 1,230.00 | 1,260.00 | 1,200.00 | 1,237.00 | 1,237.00 | 0.65% | 100,527 |
| Nov 21, 2025 | 1,280.00 | 1,280.00 | 1,150.00 | 1,229.00 | 1,229.00 | -2.92% | 530,891 |
| Nov 20, 2025 | 1,235.00 | 1,275.00 | 1,214.00 | 1,266.00 | 1,266.00 | -1.09% | 17,765 |
| Nov 19, 2025 | 1,255.00 | 1,280.00 | 1,255.00 | 1,280.00 | 1,280.00 | 2.40% | 46,374 |
| Nov 18, 2025 | 1,240.00 | 1,270.00 | 1,235.00 | 1,250.00 | 1,250.00 | - | 76,129 |
| Nov 17, 2025 | 1,259.00 | 1,259.00 | 1,205.00 | 1,250.00 | 1,250.00 | -0.87% | 270,330 |
| Nov 14, 2025 | 1,200.00 | 1,261.00 | 1,200.00 | 1,261.00 | 1,261.00 | 0.96% | 69,650 |
| Nov 13, 2025 | 1,215.00 | 1,250.00 | 1,215.00 | 1,249.00 | 1,249.00 | 2.71% | 173,709 |
| Nov 12, 2025 | 1,201.00 | 1,239.00 | 1,201.00 | 1,216.00 | 1,216.00 | 0.91% | 267,318 |
| Nov 11, 2025 | 1,215.00 | 1,230.00 | 1,201.00 | 1,205.00 | 1,205.00 | -0.99% | 109,118 |
| Nov 10, 2025 | 1,215.00 | 1,228.00 | 1,215.00 | 1,217.00 | 1,217.00 | - | 210,554 |
| Nov 7, 2025 | 1,216.00 | 1,244.00 | 1,216.00 | 1,217.00 | 1,217.00 | 0.08% | 114,478 |
| Nov 6, 2025 | 1,210.00 | 1,270.00 | 1,201.00 | 1,216.00 | 1,216.00 | 0.41% | 89,264 |
| Nov 5, 2025 | 1,221.00 | 1,223.00 | 1,202.00 | 1,211.00 | 1,211.00 | -0.41% | 363,269 |
| Nov 4, 2025 | 1,232.00 | 1,251.00 | 1,210.00 | 1,216.00 | 1,216.00 | -2.64% | 564,830 |
| Nov 3, 2025 | 1,244.00 | 1,249.00 | 1,231.00 | 1,249.00 | 1,249.00 | 1.54% | 31,742 |
| Oct 31, 2025 | 1,250.00 | 1,269.00 | 1,230.00 | 1,230.00 | 1,230.00 | -2.38% | 30,381 |
| Oct 30, 2025 | 1,270.00 | 1,299.00 | 1,243.00 | 1,260.00 | 1,260.00 | 1.37% | 48,421 |
| Oct 29, 2025 | 1,244.00 | 1,244.00 | 1,240.00 | 1,243.00 | 1,243.00 | 0.24% | 52,892 |
| Oct 28, 2025 | 1,230.00 | 1,260.00 | 1,230.00 | 1,240.00 | 1,240.00 | -1.35% | 45,534 |
| Oct 27, 2025 | 1,275.00 | 1,275.00 | 1,232.00 | 1,257.00 | 1,257.00 | -0.24% | 105,207 |
| Oct 24, 2025 | 1,260.00 | 1,275.00 | 1,254.00 | 1,260.00 | 1,260.00 | - | 28,678 |
| Oct 23, 2025 | 1,260.00 | 1,268.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 53,336 |
| Oct 22, 2025 | 1,260.00 | 1,275.00 | 1,260.00 | 1,260.00 | 1,260.00 | - | 54,555 |
| Oct 21, 2025 | 1,260.00 | 1,280.00 | 1,252.00 | 1,260.00 | 1,260.00 | 0.08% | 27,290 |
| Oct 20, 2025 | 1,255.00 | 1,299.00 | 1,250.00 | 1,259.00 | 1,259.00 | 0.72% | 35,868 |
| Oct 17, 2025 | 1,250.00 | 1,260.00 | 1,231.00 | 1,250.00 | 1,250.00 | - | 1,058,105 |
| Oct 16, 2025 | 1,249.00 | 1,262.00 | 1,249.00 | 1,250.00 | 1,250.00 | - | 156,346 |
| Oct 15, 2025 | 1,241.00 | 1,265.00 | 1,241.00 | 1,250.00 | 1,250.00 | -1.19% | 13,642 |
| Oct 14, 2025 | 1,284.00 | 1,284.00 | 1,257.00 | 1,265.00 | 1,265.00 | -1.48% | 21,639 |
| Oct 13, 2025 | 1,253.00 | 1,284.00 | 1,253.00 | 1,284.00 | 1,284.00 | 1.34% | 25,296 |
| Oct 10, 2025 | 1,271.00 | 1,294.00 | 1,260.00 | 1,267.00 | 1,267.00 | -1.93% | 33,190 |
| Oct 9, 2025 | 1,276.00 | 1,293.00 | 1,268.00 | 1,292.00 | 1,292.00 | -0.62% | 21,238 |
| Oct 8, 2025 | 1,285.00 | 1,300.00 | 1,275.00 | 1,300.00 | 1,300.00 | 0.39% | 84,603 |
| Oct 7, 2025 | 1,270.00 | 1,300.00 | 1,270.00 | 1,295.00 | 1,295.00 | 1.97% | 315,825 |
| Oct 6, 2025 | 1,280.00 | 1,283.00 | 1,252.00 | 1,270.00 | 1,270.00 | -0.39% | 14,142 |
| Oct 3, 2025 | 1,256.00 | 1,279.00 | 1,256.00 | 1,275.00 | 1,275.00 | 1.19% | 29,474 |
| Oct 2, 2025 | 1,230.00 | 1,265.00 | 1,230.00 | 1,260.00 | 1,260.00 | 0.80% | 51,627 |
| Oct 1, 2025 | 1,257.00 | 1,258.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.56% | 468,972 |
| Sep 30, 2025 | 1,250.00 | 1,257.00 | 1,250.00 | 1,257.00 | 1,257.00 | 0.56% | 5,151 |
| Sep 29, 2025 | 1,261.00 | 1,261.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.79% | 74,558 |
| Sep 26, 2025 | 1,285.00 | 1,285.00 | 1,240.00 | 1,260.00 | 1,260.00 | -0.79% | 233,441 |
| Sep 25, 2025 | 1,270.00 | 1,282.00 | 1,263.00 | 1,270.00 | 1,270.00 | - | 21,051 |
| Sep 23, 2025 | 1,285.00 | 1,285.00 | 1,260.00 | 1,270.00 | 1,270.00 | -5.93% | 30,953 |
| Sep 22, 2025 | 1,271.00 | 1,350.00 | 1,271.00 | 1,350.00 | 1,350.00 | 5.06% | 35,726 |
| Sep 19, 2025 | 1,271.00 | 1,285.00 | 1,270.00 | 1,285.00 | 1,285.00 | 0.78% | 23,540 |
| Sep 18, 2025 | 1,270.00 | 1,279.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.08% | 54,899 |
| Sep 17, 2025 | 1,275.00 | 1,285.00 | 1,275.00 | 1,276.00 | 1,276.00 | -0.62% | 32,094 |
| Sep 16, 2025 | 1,267.00 | 1,285.00 | 1,265.00 | 1,284.00 | 1,284.00 | 1.10% | 156,268 |
| Sep 15, 2025 | 1,268.00 | 1,285.00 | 1,268.00 | 1,270.00 | 1,270.00 | - | 210,504 |
| Sep 12, 2025 | 1,271.00 | 1,277.00 | 1,265.00 | 1,270.00 | 1,270.00 | -0.39% | 153,007 |
| Sep 11, 2025 | 1,271.00 | 1,285.00 | 1,271.00 | 1,275.00 | 1,275.00 | - | 210,135 |
| Sep 10, 2025 | 1,275.00 | 1,275.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 42,318 |
| Sep 9, 2025 | 1,275.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 31,665 |
| Sep 8, 2025 | 1,275.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 96,156 |
| Sep 5, 2025 | 1,270.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,275.00 | 0.39% | 25,285 |
| Sep 4, 2025 | 1,271.00 | 1,280.00 | 1,270.00 | 1,270.00 | 1,270.00 | -0.39% | 100,706 |
| Sep 3, 2025 | 1,271.00 | 1,280.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 54,803 |
| Sep 2, 2025 | 1,270.00 | 1,284.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.78% | 24,231 |
| Sep 1, 2025 | 1,281.00 | 1,285.00 | 1,274.00 | 1,285.00 | 1,285.00 | 0.78% | 38,875 |
| Aug 29, 2025 | 1,275.00 | 1,285.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 37,372 |
| Aug 28, 2025 | 1,275.00 | 1,298.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 190,096 |
| Aug 27, 2025 | 1,298.00 | 1,298.00 | 1,274.00 | 1,275.00 | 1,275.00 | -0.08% | 206,705 |
| Aug 26, 2025 | 1,286.00 | 1,300.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.70% | 47,551 |
| Aug 25, 2025 | 1,276.00 | 1,285.00 | 1,276.00 | 1,285.00 | 1,285.00 | 0.71% | 27,688 |
| Aug 22, 2025 | 1,278.00 | 1,290.00 | 1,276.00 | 1,276.00 | 1,276.00 | -0.31% | 702,855 |
| Aug 21, 2025 | 1,279.00 | 1,280.00 | 1,279.00 | 1,280.00 | 1,280.00 | - | 49,251 |
| Aug 20, 2025 | 1,300.00 | 1,305.00 | 1,277.00 | 1,280.00 | 1,280.00 | -1.54% | 34,791 |
| Aug 19, 2025 | 1,271.00 | 1,305.00 | 1,271.00 | 1,300.00 | 1,300.00 | 1.80% | 16,385 |
| Aug 18, 2025 | 1,275.00 | 1,300.00 | 1,275.00 | 1,277.00 | 1,277.00 | 0.16% | 107,311 |
| Aug 15, 2025 | 1,270.00 | 1,289.00 | 1,270.00 | 1,275.00 | 1,275.00 | - | 1,545 |
| Aug 14, 2025 | 1,290.00 | 1,290.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 286,878 |
| Aug 13, 2025 | 1,275.00 | 1,294.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.08% | 10,859 |
| Aug 12, 2025 | 1,266.00 | 1,296.00 | 1,266.00 | 1,276.00 | 1,276.00 | 0.08% | 16,877 |
| Aug 11, 2025 | 1,298.00 | 1,298.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.08% | 6,536 |
| Aug 8, 2025 | 1,275.00 | 1,290.00 | 1,275.00 | 1,276.00 | 1,276.00 | 0.08% | 149,279 |
| Aug 7, 2025 | 1,275.00 | 1,290.00 | 1,268.00 | 1,275.00 | 1,275.00 | -0.08% | 15,349 |
| Aug 6, 2025 | 1,275.00 | 1,286.00 | 1,275.00 | 1,276.00 | 1,276.00 | 0.08% | 15,545 |
| Aug 5, 2025 | 1,275.00 | 1,297.00 | 1,275.00 | 1,275.00 | 1,275.00 | - | 10,945 |
| Aug 4, 2025 | 1,275.00 | 1,297.00 | 1,275.00 | 1,275.00 | 1,275.00 | 0.39% | 23,825 |
| Aug 1, 2025 | 1,280.00 | 1,298.00 | 1,266.00 | 1,270.00 | 1,270.00 | -0.39% | 10,605 |
| Jul 31, 2025 | 1,270.00 | 1,296.00 | 1,270.00 | 1,275.00 | 1,275.00 | -0.39% | 7,026 |
| Jul 30, 2025 | 1,300.00 | 1,300.00 | 1,276.00 | 1,280.00 | 1,280.00 | -0.08% | 74,127 |
| Jul 29, 2025 | 1,275.00 | 1,302.00 | 1,275.00 | 1,281.00 | 1,281.00 | 0.47% | 165,360 |
| Jul 28, 2025 | 1,255.00 | 1,285.00 | 1,255.00 | 1,275.00 | 1,275.00 | - | 49,522 |
| Jul 25, 2025 | 1,261.00 | 1,283.00 | 1,260.00 | 1,275.00 | 1,275.00 | -0.31% | 26,737 |
| Jul 24, 2025 | 1,283.00 | 1,283.00 | 1,275.00 | 1,279.00 | 1,279.00 | -0.31% | 29,739 |
| Jul 23, 2025 | 1,246.00 | 1,283.00 | 1,246.00 | 1,283.00 | 1,283.00 | 4.73% | 271,360 |
| Jul 22, 2025 | 1,266.00 | 1,291.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.78% | 37,171 |
| Jul 21, 2025 | 1,255.00 | 1,261.00 | 1,255.00 | 1,260.00 | 1,260.00 | -0.47% | 15,448 |
| Jul 18, 2025 | 1,259.00 | 1,281.00 | 1,234.00 | 1,266.00 | 1,266.00 | 0.88% | 42,732 |