Zeder Investments Ltd. (JSE:ZED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 127.00
+7.00 (5.83%)
Oct 21, 2025, 2:35 PM SAST
Zeder Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 123.00 | 130.00 | 120.00 | 129.00 | 125.00 | 6.61% | 462,544 |
| Oct 20, 2025 | 133.00 | 133.00 | 117.00 | 121.00 | 121.00 | -3.97% | 206,340 |
| Oct 17, 2025 | 134.00 | 134.00 | 122.00 | 126.00 | 126.00 | -5.97% | 49,705 |
| Oct 16, 2025 | 129.00 | 134.00 | 125.00 | 134.00 | 134.00 | 5.51% | 52,686 |
| Oct 15, 2025 | 134.00 | 136.00 | 120.00 | 127.00 | 127.00 | -0.78% | 69,105 |
| Oct 14, 2025 | 134.00 | 134.00 | 128.00 | 128.00 | 128.00 | 0.79% | 74,542 |
| Oct 13, 2025 | 134.00 | 136.00 | 126.00 | 127.00 | 127.00 | -3.05% | 88,594 |
| Oct 10, 2025 | 126.00 | 137.00 | 125.00 | 131.00 | 131.00 | -2.96% | 79,716 |
| Oct 9, 2025 | 134.00 | 135.00 | 130.00 | 135.00 | 135.00 | -1.46% | 532,181 |
| Oct 8, 2025 | 122.00 | 138.00 | 122.00 | 137.00 | 137.00 | 6.20% | 55,448 |
| Oct 7, 2025 | 133.00 | 139.00 | 126.00 | 129.00 | 129.00 | -6.52% | 61,156 |
| Oct 6, 2025 | 140.00 | 140.00 | 132.00 | 138.00 | 138.00 | -2.13% | 17,923 |
| Oct 3, 2025 | 145.00 | 145.00 | 132.00 | 141.00 | 141.00 | - | 596,089 |
| Oct 2, 2025 | 135.00 | 141.00 | 132.00 | 141.00 | 141.00 | 3.68% | 120,012 |
| Oct 1, 2025 | 133.00 | 139.00 | 128.00 | 136.00 | 136.00 | 0.74% | 84,655 |
| 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 |