Zeder Investments Ltd. (JSE:ZED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 126.00
+1.00 (0.80%)
Apr 2, 2026, 4:48 PM SAST
Zeder Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 129.00 | 129.00 | 126.00 | 129.00 | - | 3.20% | 7,069 |
| Apr 1, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -0.79% | 859,815 |
| Mar 31, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | - | 141,680 |
| Mar 30, 2026 | 129.00 | 134.00 | 126.00 | 126.00 | 126.00 | -5.97% | 1,977,650 |
| Mar 27, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 3.08% | 191,750 |
| Mar 26, 2026 | 135.00 | 135.00 | 127.00 | 130.00 | 130.00 | 1.56% | 45,886 |
| Mar 25, 2026 | 132.00 | 132.00 | 126.00 | 128.00 | 128.00 | -3.03% | 28,668 |
| Mar 24, 2026 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | 3.13% | 151,237 |
| Mar 23, 2026 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | -1.54% | 293,835 |
| Mar 20, 2026 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.17% | 102,276 |
| Mar 19, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -3.08% | 12,853 |
| Mar 18, 2026 | 126.00 | 130.00 | 122.00 | 130.00 | 130.00 | 4.84% | 127,634 |
| Mar 17, 2026 | 128.00 | 128.00 | 116.00 | 124.00 | 124.00 | -0.80% | 808,646 |
| Mar 16, 2026 | 122.00 | 125.00 | 101.00 | 125.00 | 125.00 | - | 2,163,515 |
| Mar 13, 2026 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | - | 75,042 |
| Mar 12, 2026 | 128.00 | 129.00 | 123.00 | 125.00 | 125.00 | -3.10% | 211,888 |
| Mar 11, 2026 | 129.00 | 129.00 | 125.00 | 129.00 | 129.00 | 2.38% | 198,349 |
| Mar 10, 2026 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 0.80% | 110,797 |
| Mar 9, 2026 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | - | 8,981 |
| Mar 6, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -0.79% | 181,943 |
| Mar 5, 2026 | 126.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | 213,392 |
| Mar 4, 2026 | 127.00 | 129.00 | 122.00 | 129.00 | 129.00 | 4.03% | 75,067 |
| Mar 3, 2026 | 127.00 | 129.00 | 124.00 | 124.00 | 124.00 | -0.80% | 101,673 |
| Mar 2, 2026 | 125.00 | 130.00 | 112.00 | 125.00 | 125.00 | -1.57% | 1,142,301 |
| Feb 27, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -2.31% | 138,617 |
| Feb 26, 2026 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 3.17% | 272,413 |
| Feb 25, 2026 | 129.00 | 132.00 | 126.00 | 126.00 | 126.00 | -2.33% | 155,097 |
| Feb 24, 2026 | 130.00 | 130.00 | 125.00 | 129.00 | 129.00 | -1.53% | 663,178 |
| Feb 23, 2026 | 130.00 | 132.00 | 126.00 | 131.00 | 131.00 | 1.55% | 243,625 |
| Feb 20, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 2.38% | 5,723 |
| Feb 19, 2026 | 132.00 | 135.00 | 126.00 | 126.00 | 126.00 | -6.67% | 423,056 |
| Feb 18, 2026 | 134.00 | 135.00 | 132.00 | 135.00 | 135.00 | - | 1,127,944 |
| Feb 17, 2026 | 128.00 | 137.00 | 128.00 | 135.00 | 135.00 | 1.50% | 135,352 |
| Feb 16, 2026 | 130.00 | 137.00 | 130.00 | 133.00 | 133.00 | 1.53% | 227,811 |
| Feb 13, 2026 | 130.00 | 131.00 | 125.00 | 131.00 | 131.00 | 4.80% | 543,814 |
| Feb 12, 2026 | 126.00 | 131.00 | 125.00 | 125.00 | 125.00 | -5.30% | 90,035 |
| Feb 11, 2026 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | - | 384,646 |
| Feb 10, 2026 | 125.00 | 132.00 | 125.00 | 132.00 | 132.00 | 1.54% | 518,417 |
| Feb 9, 2026 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | - | 852,704 |
| Feb 6, 2026 | 128.00 | 135.00 | 128.00 | 130.00 | 130.00 | 1.56% | 332,394 |
| Feb 5, 2026 | 132.00 | 136.00 | 127.00 | 128.00 | 128.00 | -4.48% | 387,295 |
| Feb 4, 2026 | 140.00 | 145.00 | 134.00 | 134.00 | 134.00 | -1.47% | 3,076,677 |
| Feb 3, 2026 | 115.00 | 150.00 | 115.00 | 136.00 | 136.00 | 18.26% | 985,180 |
| Feb 2, 2026 | 119.00 | 120.00 | 106.00 | 115.00 | 115.00 | -1.71% | 160,260 |
| Jan 30, 2026 | 122.00 | 124.00 | 110.00 | 117.00 | 117.00 | -1.68% | 1,144,582 |
| Jan 29, 2026 | 126.00 | 127.00 | 117.00 | 119.00 | 119.00 | -5.56% | 31,042 |
| Jan 28, 2026 | 123.00 | 128.00 | 122.00 | 126.00 | 126.00 | -1.56% | 207,057 |
| Jan 27, 2026 | 128.00 | 128.00 | 123.00 | 128.00 | 128.00 | - | 46,160 |
| Jan 26, 2026 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 2.40% | 130,097 |
| Jan 23, 2026 | 126.00 | 129.00 | 124.00 | 125.00 | 125.00 | -0.79% | 10,937 |