Zeder Investments Ltd. (JSE:ZED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 106.00
-5.00 (-4.50%)
Jun 26, 2026, 5:00 PM SAST
Zeder Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 107.00 | 111.00 | 107.00 | 107.00 | - | -3.60% | 63,133 |
| 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 |
| May 28, 2026 | 127.00 | 129.00 | 110.00 | 125.00 | 118.00 | -3.85% | 155,503 |
| May 27, 2026 | 127.00 | 130.00 | 126.00 | 130.00 | 122.72 | 4.00% | 161,701 |
| May 26, 2026 | 132.00 | 132.00 | 125.00 | 125.00 | 118.00 | -4.58% | 119,697 |
| May 25, 2026 | 129.00 | 131.00 | 128.00 | 131.00 | 123.66 | 1.55% | 344,076 |
| May 22, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 121.78 | -1.53% | 81,815 |
| May 21, 2026 | 128.00 | 131.00 | 127.00 | 131.00 | 123.66 | -2.24% | 288,395 |
| May 20, 2026 | 129.00 | 134.00 | 128.00 | 134.00 | 126.50 | 4.69% | 26,172 |
| May 19, 2026 | 128.00 | 134.00 | 128.00 | 128.00 | 120.83 | - | 760,574 |
| May 18, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 120.83 | -1.54% | 87,921 |
| May 15, 2026 | 132.00 | 132.00 | 128.00 | 130.00 | 122.72 | 1.56% | 329,733 |
| May 14, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 120.83 | - | 1,149,811 |
| May 13, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 120.83 | - | 55,272 |
| May 12, 2026 | 132.00 | 132.00 | 127.00 | 128.00 | 120.83 | - | 163,439 |
| May 11, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 120.83 | - | 42,766 |
| May 8, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 120.83 | - | 30,298 |
| May 7, 2026 | 129.00 | 132.00 | 128.00 | 128.00 | 120.83 | -3.03% | 49,050 |
| May 6, 2026 | 132.00 | 133.00 | 128.00 | 132.00 | 124.61 | 1.54% | 139,710 |
| May 5, 2026 | 129.00 | 130.00 | 128.00 | 130.00 | 122.72 | 0.78% | 102,372 |
| May 4, 2026 | 129.00 | 134.00 | 129.00 | 129.00 | 121.78 | -3.73% | 205,865 |
| Apr 30, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 126.50 | 1.52% | 28,962 |
| Apr 29, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 124.61 | - | 1,104 |
| Apr 28, 2026 | 132.00 | 132.00 | 128.00 | 132.00 | 124.61 | -0.75% | 222,930 |
| Apr 24, 2026 | 128.00 | 133.00 | 127.00 | 133.00 | 125.55 | 1.53% | 140,661 |
| Apr 23, 2026 | 127.00 | 131.00 | 127.00 | 131.00 | 123.66 | 1.55% | 6,363 |
| Apr 22, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 121.78 | - | 15,075 |
| Apr 21, 2026 | 128.00 | 132.00 | 128.00 | 129.00 | 121.78 | -1.53% | 118,348 |
| Apr 20, 2026 | 131.00 | 131.00 | 128.00 | 131.00 | 123.66 | 2.34% | 30,812 |
| Apr 17, 2026 | 132.00 | 132.00 | 127.00 | 128.00 | 120.83 | -0.78% | 224,989 |
| Apr 16, 2026 | 129.00 | 133.00 | 127.00 | 129.00 | 121.78 | -2.27% | 200,225 |
| Apr 15, 2026 | 133.00 | 133.00 | 129.00 | 132.00 | 124.61 | -0.75% | 272,582 |