Zeder Investments Ltd. (JSE:ZED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 107.00
-4.00 (-3.60%)
Aug 7, 2026, 5:00 PM SAST
Zeder Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | -3.60% | 611,517 |
| Aug 6, 2026 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 0.91% | 186,683 |
| Aug 5, 2026 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | -0.90% | 33,172 |
| Aug 4, 2026 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | -0.89% | 59,904 |
| Aug 3, 2026 | 113.00 | 113.00 | 108.00 | 112.00 | 112.00 | -2.61% | 585,752 |
| Jul 31, 2026 | 111.00 | 115.00 | 110.00 | 115.00 | 115.00 | 3.60% | 973,431 |
| Jul 30, 2026 | 111.00 | 111.00 | 108.00 | 111.00 | 111.00 | -2.63% | 73,158 |
| Jul 29, 2026 | 108.00 | 114.00 | 108.00 | 114.00 | 114.00 | -0.87% | 501 |
| Jul 28, 2026 | 113.00 | 115.00 | 107.00 | 115.00 | 115.00 | 4.55% | 205,506 |
| Jul 27, 2026 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | -0.90% | 103,591 |
| Jul 24, 2026 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | - | 13,419 |
| Jul 23, 2026 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 316,067 |
| Jul 22, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | -4.35% | 60,182 |
| Jul 21, 2026 | 116.00 | 117.00 | 110.00 | 115.00 | 115.00 | 0.88% | 66,046 |
| Jul 20, 2026 | 116.00 | 116.00 | 110.00 | 114.00 | 114.00 | -1.72% | 99,741 |
| Jul 17, 2026 | 113.00 | 120.00 | 112.00 | 116.00 | 116.00 | 2.65% | 307,648 |
| Jul 16, 2026 | 114.00 | 114.00 | 110.00 | 113.00 | 113.00 | -0.88% | 3,553 |
| Jul 15, 2026 | 113.00 | 114.00 | 106.00 | 114.00 | 114.00 | 2.70% | 703 |
| Jul 14, 2026 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | -0.89% | 44,557 |
| Jul 13, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 1.82% | 148,521 |
| Jul 10, 2026 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 2.80% | 29,832 |
| Jul 9, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | - | 386,721 |
| Jul 8, 2026 | 109.00 | 110.00 | 107.00 | 107.00 | 107.00 | -0.93% | 1,000 |
| Jul 7, 2026 | 107.00 | 112.00 | 106.00 | 108.00 | 108.00 | 4.85% | 255,042 |
| Jul 6, 2026 | 110.00 | 110.00 | 103.00 | 103.00 | 103.00 | -3.74% | 209,152 |
| Jul 3, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.73% | 3,173 |
| Jul 2, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | -4.35% | 62,761 |
| Jul 1, 2026 | 110.00 | 115.00 | 105.00 | 115.00 | 115.00 | 4.55% | 470,320 |
| Jun 30, 2026 | 113.00 | 113.00 | 98.00 | 110.00 | 110.00 | -3.51% | 183,996 |
| Jun 29, 2026 | 109.00 | 125.00 | 91.00 | 114.00 | 114.00 | 7.55% | 112,548 |
| Jun 26, 2026 | 107.00 | 111.00 | 106.00 | 106.00 | 106.00 | -4.50% | 68,968 |
| Jun 25, 2026 | 105.00 | 111.00 | 105.00 | 111.00 | 111.00 | - | 721,107 |
| Jun 24, 2026 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | - | 13,218 |
| Jun 23, 2026 | 108.00 | 113.00 | 103.00 | 111.00 | 111.00 | -2.63% | 257,131 |
| Jun 22, 2026 | 116.00 | 116.00 | 109.00 | 114.00 | 114.00 | -1.72% | 232,771 |
| Jun 19, 2026 | 115.00 | 120.00 | 108.00 | 116.00 | 116.00 | 3.57% | 80,080 |
| Jun 18, 2026 | 116.00 | 116.00 | 112.00 | 112.00 | 112.00 | -3.45% | 267,048 |
| Jun 17, 2026 | 122.00 | 122.00 | 113.00 | 116.00 | 116.00 | -1.69% | 84,264 |
| Jun 15, 2026 | 125.00 | 125.00 | 114.00 | 118.00 | 118.00 | 1.72% | 40,419 |
| Jun 12, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | 2.65% | 34,017 |
| Jun 11, 2026 | 118.00 | 118.00 | 113.00 | 113.00 | 113.00 | - | 36,669 |
| Jun 10, 2026 | 118.00 | 119.00 | 113.00 | 113.00 | 113.00 | - | 22,801 |
| Jun 9, 2026 | 126.00 | 126.00 | 113.00 | 113.00 | 113.00 | -1.74% | 112,907 |
| Jun 8, 2026 | 117.00 | 117.00 | 112.00 | 115.00 | 115.00 | 1.77% | 22,423 |
| Jun 5, 2026 | 120.00 | 120.00 | 113.00 | 113.00 | 113.00 | -8.13% | 121,541 |
| Jun 4, 2026 | 119.00 | 123.00 | 118.00 | 123.00 | 123.00 | 4.24% | 2,022 |
| Jun 3, 2026 | 110.00 | 120.00 | 110.00 | 118.00 | 118.00 | - | 73,443 |
| Jun 2, 2026 | 120.00 | 128.00 | 108.00 | 125.00 | 118.00 | 6.84% | 215,079 |
| Jun 1, 2026 | 128.00 | 128.00 | 116.00 | 117.00 | 110.45 | -7.14% | 292,361 |
| May 29, 2026 | 124.00 | 128.00 | 122.00 | 126.00 | 118.94 | 0.80% | 40,453 |