Zeda Limited ZZD
JSE · South Africa · Finance
ZAc 1,481.000.00 (0.00%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,481.00 | -1.27% | ZAc 1,481.00 | ZAc 1,534.00 | ZAc 1,481.00 | 2.98K |
| 2026-09-30 | ZAc 1,500.00 | -0.66% | ZAc 1,510.00 | ZAc 1,510.00 | ZAc 1,481.00 | 152 |
| 2026-09-29 | ZAc 1,510.00 | 0.00% | ZAc 1,529.00 | ZAc 1,529.00 | ZAc 1,481.00 | 7.76K |
| 2026-09-28 | ZAc 1,510.00 | +1.68% | ZAc 1,481.00 | ZAc 1,510.00 | ZAc 1,481.00 | 9.15K |
| 2026-09-25 | ZAc 1,485.00 | -2.30% | ZAc 1,500.00 | ZAc 1,520.00 | ZAc 1,485.00 | 22.65K |
| 2026-09-23 | ZAc 1,520.00 | +1.00% | ZAc 1,514.00 | ZAc 1,520.00 | ZAc 1,495.00 | 59.26K |
| 2026-09-22 | ZAc 1,505.00 | -0.99% | ZAc 1,520.00 | ZAc 1,530.00 | ZAc 1,496.00 | 29.94K |
| 2026-09-21 | ZAc 1,520.00 | -3.18% | ZAc 1,559.00 | ZAc 1,559.00 | ZAc 1,500.00 | 24.06K |
| 2026-09-18 | ZAc 1,570.00 | +2.75% | ZAc 1,530.00 | ZAc 1,570.00 | ZAc 1,500.00 | 13.06K |
| 2026-09-17 | ZAc 1,528.00 | -0.78% | ZAc 1,501.00 | ZAc 1,569.00 | ZAc 1,495.00 | 12.52K |
| 2026-09-16 | ZAc 1,540.00 | +2.67% | ZAc 1,549.00 | ZAc 1,569.00 | ZAc 1,501.00 | 619 |
| 2026-09-15 | ZAc 1,500.00 | 0.00% | ZAc 1,501.00 | ZAc 1,536.00 | ZAc 1,500.00 | 534 |
| 2026-09-14 | ZAc 1,500.00 | 0.00% | ZAc 1,501.00 | ZAc 1,543.00 | ZAc 1,500.00 | 17.53K |
| 2026-09-11 | ZAc 1,500.00 | -1.96% | ZAc 1,540.00 | ZAc 1,540.00 | ZAc 1,500.00 | 357.77K |
| 2026-09-10 | ZAc 1,530.00 | -1.29% | ZAc 1,560.00 | ZAc 1,560.00 | ZAc 1,530.00 | 6.52K |
| 2026-09-09 | ZAc 1,550.00 | 0.00% | ZAc 1,540.00 | ZAc 1,569.00 | ZAc 1,526.00 | 5.66K |
| 2026-09-08 | ZAc 1,550.00 | 0.00% | ZAc 1,527.00 | ZAc 1,550.00 | ZAc 1,527.00 | 9.95K |
| 2026-09-07 | ZAc 1,550.00 | +1.51% | ZAc 1,525.00 | ZAc 1,550.00 | ZAc 1,526.00 | 47.57K |
| 2026-09-04 | ZAc 1,527.00 | -0.26% | ZAc 1,526.00 | ZAc 1,528.00 | ZAc 1,526.00 | 10.83K |
| 2026-09-03 | ZAc 1,531.00 | -0.26% | ZAc 1,540.00 | ZAc 1,569.00 | ZAc 1,530.00 | 15.24K |
| 2026-09-02 | ZAc 1,535.00 | -0.65% | ZAc 1,538.00 | ZAc 1,569.00 | ZAc 1,526.00 | 12.85K |
| 2026-09-01 | ZAc 1,545.00 | +1.31% | ZAc 1,525.00 | ZAc 1,545.00 | ZAc 1,525.00 | 7.81K |
| 2026-08-31 | ZAc 1,525.00 | -0.85% | ZAc 1,521.00 | ZAc 1,540.00 | ZAc 1,521.00 | 8.38K |
| 2026-08-28 | ZAc 1,538.00 | +0.52% | ZAc 1,530.00 | ZAc 1,549.00 | ZAc 1,516.00 | 50.06K |
| 2026-08-27 | ZAc 1,530.00 | -1.73% | ZAc 1,530.00 | ZAc 1,530.00 | ZAc 1,530.00 | 573 |
| 2026-08-26 | ZAc 1,557.00 | +2.70% | ZAc 1,515.00 | ZAc 1,559.00 | ZAc 1,511.00 | 2.98K |
| 2026-08-25 | ZAc 1,516.00 | +0.40% | ZAc 1,540.00 | ZAc 1,554.00 | ZAc 1,515.00 | 6.57K |
| 2026-08-24 | ZAc 1,510.00 | +1.00% | ZAc 1,502.00 | ZAc 1,538.00 | ZAc 1,502.00 | 6.21K |
| 2026-08-21 | ZAc 1,495.00 | -3.36% | ZAc 1,525.00 | ZAc 1,550.00 | ZAc 1,495.00 | 47.14K |
| 2026-08-20 | ZAc 1,547.00 | -0.83% | ZAc 1,587.00 | ZAc 1,589.00 | ZAc 1,526.00 | 75.64K |
| 2026-08-19 | ZAc 1,560.00 | 0.00% | ZAc 1,560.00 | ZAc 1,575.00 | ZAc 1,560.00 | 67.76K |
| 2026-08-18 | ZAc 1,560.00 | -2.26% | ZAc 1,560.00 | ZAc 1,581.00 | ZAc 1,560.00 | 9.12K |
| 2026-08-17 | ZAc 1,596.00 | +3.64% | ZAc 1,568.00 | ZAc 1,596.00 | ZAc 1,550.00 | 12.35K |
| 2026-08-14 | ZAc 1,540.00 | -3.75% | ZAc 1,600.00 | ZAc 1,600.00 | ZAc 1,540.00 | 874.89K |
| 2026-08-13 | ZAc 1,600.00 | -0.37% | ZAc 1,606.00 | ZAc 1,620.00 | ZAc 1,570.00 | 183.32K |
| 2026-08-12 | ZAc 1,606.00 | +0.69% | ZAc 1,580.00 | ZAc 1,611.00 | ZAc 1,570.00 | 91.92K |
| 2026-08-11 | ZAc 1,595.00 | +0.57% | ZAc 1,593.00 | ZAc 1,605.00 | ZAc 1,591.00 | 40.36K |
| 2026-08-07 | ZAc 1,586.00 | +0.32% | ZAc 1,590.00 | ZAc 1,593.00 | ZAc 1,557.00 | 23.10K |
| 2026-08-06 | ZAc 1,581.00 | -0.88% | ZAc 1,595.00 | ZAc 1,600.00 | ZAc 1,580.00 | 7.13K |
| 2026-08-05 | ZAc 1,595.00 | +1.92% | ZAc 1,570.00 | ZAc 1,600.00 | ZAc 1,570.00 | 145.31K |
| 2026-08-04 | ZAc 1,565.00 | 0.00% | ZAc 1,557.00 | ZAc 1,578.00 | ZAc 1,555.00 | 409.10K |
| 2026-08-03 | ZAc 1,565.00 | -0.95% | ZAc 1,616.00 | ZAc 1,700.00 | ZAc 1,556.00 | 612.96K |
| 2026-07-31 | ZAc 1,580.00 | 0.00% | ZAc 1,551.00 | ZAc 1,601.00 | ZAc 1,556.00 | 81.66K |
| 2026-07-30 | ZAc 1,580.00 | +3.54% | ZAc 1,530.00 | ZAc 1,586.00 | ZAc 1,487.00 | 157.90K |
| 2026-07-29 | ZAc 1,526.00 | +4.23% | ZAc 1,464.00 | ZAc 1,527.00 | ZAc 1,463.00 | 241.64K |
| 2026-07-28 | ZAc 1,464.00 | -0.75% | ZAc 1,490.00 | ZAc 1,490.00 | ZAc 1,464.00 | 5.32K |
| 2026-07-27 | ZAc 1,475.00 | +4.24% | ZAc 1,425.00 | ZAc 1,475.00 | ZAc 1,402.00 | 10.23M |
| 2026-07-24 | ZAc 1,415.00 | -0.49% | ZAc 1,417.00 | ZAc 1,430.00 | ZAc 1,402.00 | 75.42K |
| 2026-07-23 | ZAc 1,422.00 | +0.42% | ZAc 1,444.00 | ZAc 1,444.00 | ZAc 1,411.00 | 24.39K |
| 2026-07-22 | ZAc 1,416.00 | +1.07% | ZAc 1,433.00 | ZAc 1,433.00 | ZAc 1,416.00 | 20.89K |
| 2026-07-21 | ZAc 1,401.00 | -1.68% | ZAc 1,420.00 | ZAc 1,434.00 | ZAc 1,401.00 | 16.88K |
| 2026-07-20 | ZAc 1,425.00 | -0.70% | ZAc 1,419.00 | ZAc 1,439.00 | ZAc 1,418.00 | 20.19K |
| 2026-07-17 | ZAc 1,435.00 | -0.35% | ZAc 1,440.00 | ZAc 1,450.00 | ZAc 1,435.00 | 19.73K |
| 2026-07-16 | ZAc 1,440.00 | 0.00% | ZAc 1,440.00 | ZAc 1,449.00 | ZAc 1,440.00 | 83.84K |
| 2026-07-15 | ZAc 1,440.00 | 0.00% | ZAc 1,440.00 | ZAc 1,450.00 | ZAc 1,440.00 | 26.83K |
| 2026-07-14 | ZAc 1,440.00 | +0.21% | ZAc 1,437.00 | ZAc 1,450.00 | ZAc 1,437.00 | 27.59K |
| 2026-07-13 | ZAc 1,437.00 | -0.90% | ZAc 1,449.00 | ZAc 1,449.00 | ZAc 1,420.00 | 32.27K |
| 2026-07-10 | ZAc 1,450.00 | +2.62% | ZAc 1,424.00 | ZAc 1,450.00 | ZAc 1,401.00 | 80.30K |
| 2026-07-09 | ZAc 1,413.00 | -0.49% | ZAc 1,390.00 | ZAc 1,424.00 | ZAc 1,390.00 | 429.48K |
| 2026-07-08 | ZAc 1,420.00 | +0.14% | ZAc 1,401.00 | ZAc 1,426.00 | ZAc 1,389.00 | 298.29K |
| 2026-07-07 | ZAc 1,418.00 | +0.42% | ZAc 1,405.00 | ZAc 1,427.00 | ZAc 1,389.00 | 121.53K |
| 2026-07-06 | ZAc 1,412.00 | -0.70% | ZAc 1,401.00 | ZAc 1,430.00 | ZAc 1,400.00 | 32.08K |
| 2026-07-03 | ZAc 1,422.00 | +0.49% | ZAc 1,420.00 | ZAc 1,431.00 | ZAc 1,418.00 | 34.22K |
| 2026-07-02 | ZAc 1,415.00 | 0.00% | ZAc 1,415.00 | ZAc 1,415.00 | ZAc 1,402.00 | 44.13K |
| 2026-07-01 | ZAc 1,415.00 | 0.00% | ZAc 1,431.00 | ZAc 1,431.00 | ZAc 1,400.00 | 8.08K |
| 2026-06-30 | ZAc 1,415.00 | +0.64% | ZAc 1,406.00 | ZAc 1,439.00 | ZAc 1,406.00 | 60.42K |
| 2026-06-29 | ZAc 1,406.00 | -0.92% | ZAc 1,410.00 | ZAc 1,438.00 | ZAc 1,405.00 | 15.28K |
| 2026-06-26 | ZAc 1,419.00 | +0.50% | ZAc 1,430.00 | ZAc 1,430.00 | ZAc 1,411.00 | 32.20K |
| 2026-06-25 | ZAc 1,412.00 | +0.07% | ZAc 1,411.00 | ZAc 1,441.00 | ZAc 1,412.00 | 11.55K |
| 2026-06-24 | ZAc 1,411.00 | -2.56% | ZAc 1,447.00 | ZAc 1,447.00 | ZAc 1,411.00 | 59.50K |
| 2026-06-23 | ZAc 1,448.00 | +3.06% | ZAc 1,405.00 | ZAc 1,460.00 | ZAc 1,395.00 | 450.00K |
| 2026-06-22 | ZAc 1,405.00 | 0.00% | ZAc 1,410.00 | ZAc 1,423.00 | ZAc 1,400.00 | 206.67K |
| 2026-06-19 | ZAc 1,405.00 | -0.92% | ZAc 1,391.00 | ZAc 1,427.00 | ZAc 1,391.00 | 118.14K |
| 2026-06-18 | ZAc 1,418.00 | -1.46% | ZAc 1,405.00 | ZAc 1,436.00 | ZAc 1,396.00 | 151.82K |
| 2026-06-17 | ZAc 1,439.00 | -5.95% | ZAc 1,470.00 | ZAc 1,481.00 | ZAc 1,412.00 | 4.43M |
| 2026-06-15 | ZAc 1,530.00 | +4.08% | ZAc 1,470.00 | ZAc 1,532.00 | ZAc 1,399.00 | 199.69K |
| 2026-06-12 | ZAc 1,470.00 | +2.37% | ZAc 1,416.00 | ZAc 1,473.00 | ZAc 1,416.00 | 23.65K |
| 2026-06-11 | ZAc 1,436.00 | +2.79% | ZAc 1,397.00 | ZAc 1,450.00 | ZAc 1,401.00 | 9.78M |
| 2026-06-10 | ZAc 1,397.00 | -1.62% | ZAc 1,401.00 | ZAc 1,440.00 | ZAc 1,397.00 | 66.96K |
| 2026-06-09 | ZAc 1,420.00 | 0.00% | ZAc 1,474.00 | ZAc 1,474.00 | ZAc 1,420.00 | 16.94K |
| 2026-06-08 | ZAc 1,420.00 | 0.00% | ZAc 1,448.00 | ZAc 1,448.00 | ZAc 1,391.00 | 73.01K |
| 2026-06-05 | ZAc 1,420.00 | -3.27% | ZAc 1,430.00 | ZAc 1,455.00 | ZAc 1,405.00 | 1.04M |
| 2026-06-04 | ZAc 1,468.00 | +2.66% | ZAc 1,468.00 | ZAc 1,468.00 | ZAc 1,466.00 | 13.37K |
| 2026-06-03 | ZAc 1,430.00 | -2.39% | ZAc 1,463.00 | ZAc 1,468.00 | ZAc 1,420.00 | 49.55K |
| 2026-06-02 | ZAc 1,465.00 | -1.28% | ZAc 1,500.00 | ZAc 1,500.00 | ZAc 1,465.00 | 90.80K |
| 2026-06-01 | ZAc 1,484.00 | -1.07% | ZAc 1,500.00 | ZAc 1,500.00 | ZAc 1,484.00 | 207.72K |
| 2026-05-29 | ZAc 1,500.00 | 0.00% | ZAc 1,500.00 | ZAc 1,505.00 | ZAc 1,495.00 | 651.17K |
| 2026-05-28 | ZAc 1,500.00 | +1.01% | ZAc 1,500.00 | ZAc 1,500.00 | ZAc 1,480.00 | 20.64K |
| 2026-05-27 | ZAc 1,485.00 | -3.45% | ZAc 1,554.00 | ZAc 1,554.00 | ZAc 1,482.00 | 1.05M |
| 2026-05-26 | ZAc 1,538.00 | +8.39% | ZAc 1,430.00 | ZAc 1,550.00 | ZAc 1,429.00 | 460.15K |