Zeder Investments Ltd. (JSE:ZED)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
135.00
+8.00 (6.30%)
Sep 30, 2025, 5:00 PM SAST

Zeder Investments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 2025133.00135.00125.00135.00135.007.14%378,349
Sep 29, 2025132.00132.00126.00126.00126.00-0.79%142,491
Sep 26, 2025126.00131.00126.00127.00127.00-0.78%49,572
Sep 25, 2025127.00133.00126.00128.00128.00-1.54%70,115
Sep 23, 2025129.00130.00129.00130.00130.00-4.41%7,367
Sep 22, 2025134.00139.00131.00136.00136.005.43%76,210
Sep 19, 2025128.00134.00126.00129.00129.002.38%581,852
Sep 18, 2025133.00135.00126.00126.00126.00-2.33%165,359
Sep 17, 2025134.00134.00126.00129.00129.001.57%238,602
Sep 16, 2025130.00133.00126.00127.00127.00-1.55%60,717
Sep 15, 2025140.00140.00126.00129.00129.002.38%304,954
Sep 12, 2025136.00136.00126.00126.00126.00-5.26%40,803
Sep 11, 2025133.00133.00126.00133.00133.002.31%56,442
Sep 10, 2025139.00139.00125.00130.00130.00-0.76%108,985
Sep 9, 2025130.00140.00125.00131.00131.002.34%240,837
Sep 8, 2025126.00133.00126.00128.00128.00-1.54%259,816
Sep 5, 2025133.00133.00130.00130.00130.000.78%137,587
Sep 4, 2025130.00130.00129.00129.00129.00-0.77%200,600
Sep 3, 2025130.00130.00130.00130.00130.000.78%52,459
Sep 2, 2025125.00145.00125.00129.00129.00-2.27%789,750
Sep 1, 2025130.00135.00126.00132.00132.003.94%1,431,457
Aug 29, 2025127.00133.00127.00127.00127.00-4.51%46,277
Aug 28, 2025130.00133.00125.00133.00133.005.56%173,466
Aug 27, 2025127.00137.00126.00126.00126.00-6.67%140,174
Aug 26, 2025127.00135.00127.00135.00135.00-2.17%13,856
Aug 25, 2025132.00138.00125.00138.00138.006.15%922,097
Aug 22, 2025129.00138.00126.00130.00130.003.17%370,145
Aug 21, 2025138.00138.00126.00126.00126.00-304,579
Aug 20, 2025130.00130.00126.00126.00126.00-3.08%633,956
Aug 19, 2025132.00134.00130.00130.00130.00-2.26%93,500
Aug 18, 2025139.00140.00133.00133.00133.00-3.62%216,343
Aug 15, 2025127.00149.00127.00138.00138.002.99%625,518
Aug 14, 2025132.00137.00130.00134.00134.00-2.19%687,341
Aug 13, 2025127.00137.00125.00137.00137.007.87%1,155,309
Aug 12, 2025125.00131.00125.00127.00127.00-40,184
Aug 11, 2025130.00130.00127.00127.00127.004.10%13,542
Aug 8, 2025122.00122.00122.00122.00122.00-2.40%436,626
Aug 7, 2025125.00125.00125.00125.00125.00-4.58%65,644
Aug 6, 2025125.00131.00125.00131.00131.000.77%37,028
Aug 5, 2025125.00131.00125.00130.00130.00-0.76%100,497
Aug 4, 2025117.00131.00117.00131.00131.005.65%41,146
Aug 1, 2025125.00127.00123.00124.00124.003.33%32,185
Jul 31, 2025122.00129.00119.00120.00120.00-6.98%2,479,239
Jul 30, 2025122.00129.00122.00129.00129.00-0.77%283,570
Jul 29, 2025117.00130.00116.00130.00130.0010.17%164,319
Jul 28, 2025124.00124.00116.00118.00118.00-5.60%25,202
Jul 25, 2025124.00128.00116.00125.00125.000.81%277,427
Jul 24, 2025124.00128.00124.00124.00124.00-1.59%324,462
Jul 23, 2025128.00130.00124.00126.00126.001.61%242,644
Jul 22, 2025124.00129.00124.00124.00124.00-0.80%86,953