Zeder Investments Ltd. (JSE:ZED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 133.00
+7.00 (5.56%)
Aug 28, 2025, 4:18 PM SAST
Zeder Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 130.00 | 133.00 | 125.00 | 133.00 | 133.00 | 5.56% | 173,466 |
| Aug 27, 2025 | 127.00 | 137.00 | 126.00 | 126.00 | 126.00 | -6.67% | 140,174 |
| Aug 26, 2025 | 127.00 | 135.00 | 127.00 | 135.00 | 135.00 | -2.17% | 13,856 |
| Aug 25, 2025 | 132.00 | 138.00 | 125.00 | 138.00 | 138.00 | 6.15% | 922,097 |
| Aug 22, 2025 | 129.00 | 138.00 | 126.00 | 130.00 | 130.00 | 3.17% | 370,145 |
| Aug 21, 2025 | 138.00 | 138.00 | 126.00 | 126.00 | 126.00 | - | 304,579 |
| Aug 20, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -3.08% | 633,956 |
| Aug 19, 2025 | 132.00 | 134.00 | 130.00 | 130.00 | 130.00 | -2.26% | 93,500 |
| Aug 18, 2025 | 139.00 | 140.00 | 133.00 | 133.00 | 133.00 | -3.62% | 216,343 |
| Aug 15, 2025 | 127.00 | 149.00 | 127.00 | 138.00 | 138.00 | 2.99% | 625,518 |
| Aug 14, 2025 | 132.00 | 137.00 | 130.00 | 134.00 | 134.00 | -2.19% | 687,341 |
| Aug 13, 2025 | 127.00 | 137.00 | 125.00 | 137.00 | 137.00 | 7.87% | 1,155,309 |
| Aug 12, 2025 | 125.00 | 131.00 | 125.00 | 127.00 | 127.00 | - | 40,184 |
| Aug 11, 2025 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | 4.10% | 13,542 |
| Aug 8, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -2.40% | 436,626 |
| Aug 7, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -4.58% | 65,644 |
| Aug 6, 2025 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 0.77% | 37,028 |
| Aug 5, 2025 | 125.00 | 131.00 | 125.00 | 130.00 | 130.00 | -0.76% | 100,497 |
| Aug 4, 2025 | 117.00 | 131.00 | 117.00 | 131.00 | 131.00 | 5.65% | 41,146 |
| Aug 1, 2025 | 125.00 | 127.00 | 123.00 | 124.00 | 124.00 | 3.33% | 32,185 |
| Jul 31, 2025 | 122.00 | 129.00 | 119.00 | 120.00 | 120.00 | -6.98% | 2,479,239 |
| Jul 30, 2025 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | -0.77% | 283,570 |
| Jul 29, 2025 | 117.00 | 130.00 | 116.00 | 130.00 | 130.00 | 10.17% | 164,319 |
| Jul 28, 2025 | 124.00 | 124.00 | 116.00 | 118.00 | 118.00 | -5.60% | 25,202 |
| Jul 25, 2025 | 124.00 | 128.00 | 116.00 | 125.00 | 125.00 | 0.81% | 277,427 |
| Jul 24, 2025 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | -1.59% | 324,462 |
| Jul 23, 2025 | 128.00 | 130.00 | 124.00 | 126.00 | 126.00 | 1.61% | 242,644 |
| Jul 22, 2025 | 124.00 | 129.00 | 124.00 | 124.00 | 124.00 | -0.80% | 86,953 |
| Jul 21, 2025 | 124.00 | 129.00 | 124.00 | 125.00 | 125.00 | - | 130,844 |
| Jul 18, 2025 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | 99,928 |
| Jul 17, 2025 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | -1.59% | 43,932 |
| Jul 16, 2025 | 125.00 | 128.00 | 124.00 | 126.00 | 126.00 | 1.61% | 128,189 |
| Jul 15, 2025 | 124.00 | 132.00 | 124.00 | 124.00 | 124.00 | -1.59% | 425,715 |
| Jul 14, 2025 | 125.00 | 130.00 | 124.00 | 126.00 | 126.00 | 1.61% | 123,676 |
| Jul 11, 2025 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | -0.80% | 84,275 |
| Jul 10, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -1.57% | 23,041 |
| Jul 9, 2025 | 125.00 | 135.00 | 124.00 | 127.00 | 127.00 | - | 1,396,423 |
| Jul 8, 2025 | 127.00 | 127.00 | 124.00 | 127.00 | 127.00 | -0.78% | 201,323 |
| Jul 7, 2025 | 132.00 | 132.00 | 126.00 | 128.00 | 128.00 | -4.48% | 58,568 |
| Jul 4, 2025 | 125.00 | 134.00 | 124.00 | 134.00 | 134.00 | -0.74% | 80,660 |
| Jul 3, 2025 | 124.00 | 138.00 | 124.00 | 135.00 | 135.00 | 6.30% | 1,574,673 |
| Jul 2, 2025 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | -3.79% | 12,481 |
| Jul 1, 2025 | 124.00 | 135.00 | 124.00 | 132.00 | 132.00 | 8.20% | 590,863 |
| Jun 30, 2025 | 121.00 | 129.00 | 121.00 | 122.00 | 122.00 | -0.81% | 630,490 |
| Jun 27, 2025 | 118.00 | 124.00 | 117.00 | 123.00 | 123.00 | 1.65% | 2,250,121 |
| Jun 26, 2025 | 122.00 | 124.00 | 120.00 | 121.00 | 121.00 | - | 193,431 |
| Jun 25, 2025 | 118.00 | 124.00 | 118.00 | 121.00 | 121.00 | -1.63% | 785,427 |
| Jun 24, 2025 | 121.00 | 125.00 | 121.00 | 123.00 | 123.00 | 0.82% | 415,593 |
| Jun 23, 2025 | 117.00 | 122.00 | 116.00 | 122.00 | 122.00 | - | 516,994 |
| Jun 20, 2025 | 125.00 | 125.00 | 115.00 | 122.00 | 122.00 | -1.61% | 30,693 |