Zeder Investments Ltd. (JSE:ZED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 127.00
-3.00 (-2.31%)
At close: Dec 19, 2025
Zeder Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | -2.31% | 109,032 |
| Dec 18, 2025 | 129.00 | 130.00 | 120.00 | 130.00 | 130.00 | 4.00% | 238,838 |
| Dec 17, 2025 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | 4.17% | 1,306,553 |
| Dec 15, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 196,271 |
| Dec 12, 2025 | 120.00 | 125.00 | 120.00 | 121.00 | 121.00 | - | 184,125 |
| Dec 11, 2025 | 127.00 | 129.00 | 120.00 | 121.00 | 121.00 | -4.72% | 640,614 |
| Dec 10, 2025 | 123.00 | 128.00 | 122.00 | 127.00 | 127.00 | 2.42% | 350,046 |
| Dec 9, 2025 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 47,055 |
| Dec 8, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1.64% | 12,544 |
| Dec 5, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1.67% | 7,801 |
| Dec 4, 2025 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | -3.23% | 195,873 |
| Dec 3, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1.64% | 285,757 |
| Dec 2, 2025 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 163,054 |
| Dec 1, 2025 | 128.00 | 128.00 | 121.00 | 122.00 | 122.00 | -3.17% | 1,597,267 |
| Nov 28, 2025 | 120.00 | 130.00 | 120.00 | 126.00 | 126.00 | 1.61% | 6,148,960 |
| Nov 27, 2025 | 130.00 | 130.00 | 121.00 | 124.00 | 124.00 | -0.80% | 126,141 |
| Nov 26, 2025 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | -6.02% | 81,601 |
| Nov 25, 2025 | 125.00 | 133.00 | 125.00 | 133.00 | 133.00 | - | 18,892 |
| Nov 24, 2025 | 127.00 | 133.00 | 125.00 | 133.00 | 133.00 | 6.40% | 1,489,392 |
| Nov 21, 2025 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | -3.10% | 252,297 |
| Nov 20, 2025 | 128.00 | 132.00 | 126.00 | 129.00 | 129.00 | 4.88% | 59,741 |
| Nov 19, 2025 | 131.00 | 131.00 | 123.00 | 123.00 | 123.00 | -3.15% | 651,654 |
| Nov 18, 2025 | 132.00 | 132.00 | 125.00 | 127.00 | 127.00 | - | 97,095 |
| Nov 17, 2025 | 131.00 | 131.00 | 125.00 | 127.00 | 127.00 | 1.60% | 272,101 |
| Nov 14, 2025 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | -0.79% | 113,399 |
| Nov 13, 2025 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 0.80% | 255,260 |
| Nov 12, 2025 | 126.00 | 130.00 | 125.00 | 125.00 | 125.00 | -0.79% | 117,394 |
| Nov 11, 2025 | 128.00 | 138.00 | 125.00 | 126.00 | 126.00 | -5.26% | 526,394 |
| Nov 10, 2025 | 133.00 | 134.00 | 124.00 | 133.00 | 133.00 | -1.48% | 52,114 |
| Nov 7, 2025 | 128.00 | 135.00 | 125.00 | 135.00 | 135.00 | 3.85% | 167,975 |
| Nov 6, 2025 | 130.00 | 134.00 | 127.00 | 130.00 | 130.00 | 0.78% | 201,102 |
| Nov 5, 2025 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 4.03% | 133,821 |
| Nov 4, 2025 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | - | 9,531 |
| Nov 3, 2025 | 123.00 | 130.00 | 123.00 | 124.00 | 124.00 | - | 190,231 |
| Oct 31, 2025 | 125.00 | 130.00 | 124.00 | 124.00 | 124.00 | - | 13,113 |
| Oct 30, 2025 | 130.00 | 132.00 | 122.00 | 124.00 | 124.00 | - | 252,663 |
| Oct 29, 2025 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | - | 381,103 |
| Oct 28, 2025 | 127.00 | 134.00 | 124.00 | 124.00 | 124.00 | - | 184,952 |
| Oct 27, 2025 | 122.00 | 127.00 | 122.00 | 124.00 | 124.00 | -0.80% | 137,311 |
| Oct 24, 2025 | 131.00 | 131.00 | 122.00 | 125.00 | 125.00 | -0.79% | 96,857 |
| Oct 23, 2025 | 129.00 | 129.00 | 122.00 | 126.00 | 126.00 | -6.67% | 27,736 |
| Oct 22, 2025 | 125.00 | 135.00 | 122.00 | 135.00 | 135.00 | 4.65% | 90,442 |
| Oct 21, 2025 | 123.00 | 130.00 | 120.00 | 129.00 | 129.00 | 7.50% | 462,544 |
| Oct 20, 2025 | 133.00 | 133.00 | 117.00 | 120.00 | 120.00 | -4.00% | 206,340 |
| Oct 17, 2025 | 134.00 | 134.00 | 122.00 | 125.00 | 125.00 | -6.02% | 49,705 |
| Oct 16, 2025 | 129.00 | 134.00 | 125.00 | 133.00 | 133.00 | 6.40% | 52,686 |
| Oct 15, 2025 | 134.00 | 136.00 | 120.00 | 125.00 | 125.00 | -2.34% | 69,105 |
| Oct 14, 2025 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | -0.78% | 74,542 |
| Oct 13, 2025 | 134.00 | 136.00 | 126.00 | 129.00 | 129.00 | 0.78% | 88,594 |
| Oct 10, 2025 | 126.00 | 137.00 | 125.00 | 128.00 | 128.00 | -5.19% | 79,716 |