Zeder Investments Ltd. (JSE:ZED)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 133.00 | 135.00 | 125.00 | 135.00 | 135.00 | 7.14% | 378,349 |
| Sep 29, 2025 | 132.00 | 132.00 | 126.00 | 126.00 | 126.00 | -0.79% | 142,491 |
| Sep 26, 2025 | 126.00 | 131.00 | 126.00 | 127.00 | 127.00 | -0.78% | 49,572 |
| Sep 25, 2025 | 127.00 | 133.00 | 126.00 | 128.00 | 128.00 | -1.54% | 70,115 |
| Sep 23, 2025 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | -4.41% | 7,367 |
| Sep 22, 2025 | 134.00 | 139.00 | 131.00 | 136.00 | 136.00 | 5.43% | 76,210 |
| Sep 19, 2025 | 128.00 | 134.00 | 126.00 | 129.00 | 129.00 | 2.38% | 581,852 |
| Sep 18, 2025 | 133.00 | 135.00 | 126.00 | 126.00 | 126.00 | -2.33% | 165,359 |
| Sep 17, 2025 | 134.00 | 134.00 | 126.00 | 129.00 | 129.00 | 1.57% | 238,602 |
| Sep 16, 2025 | 130.00 | 133.00 | 126.00 | 127.00 | 127.00 | -1.55% | 60,717 |
| Sep 15, 2025 | 140.00 | 140.00 | 126.00 | 129.00 | 129.00 | 2.38% | 304,954 |
| Sep 12, 2025 | 136.00 | 136.00 | 126.00 | 126.00 | 126.00 | -5.26% | 40,803 |
| Sep 11, 2025 | 133.00 | 133.00 | 126.00 | 133.00 | 133.00 | 2.31% | 56,442 |
| Sep 10, 2025 | 139.00 | 139.00 | 125.00 | 130.00 | 130.00 | -0.76% | 108,985 |
| Sep 9, 2025 | 130.00 | 140.00 | 125.00 | 131.00 | 131.00 | 2.34% | 240,837 |
| Sep 8, 2025 | 126.00 | 133.00 | 126.00 | 128.00 | 128.00 | -1.54% | 259,816 |
| Sep 5, 2025 | 133.00 | 133.00 | 130.00 | 130.00 | 130.00 | 0.78% | 137,587 |
| Sep 4, 2025 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 200,600 |
| Sep 3, 2025 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0.78% | 52,459 |
| Sep 2, 2025 | 125.00 | 145.00 | 125.00 | 129.00 | 129.00 | -2.27% | 789,750 |
| Sep 1, 2025 | 130.00 | 135.00 | 126.00 | 132.00 | 132.00 | 3.94% | 1,431,457 |
| Aug 29, 2025 | 127.00 | 133.00 | 127.00 | 127.00 | 127.00 | -4.51% | 46,277 |
| 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 |