Zeder Investments Ltd. (JSE:ZED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 109.00
+1.00 (0.93%)
Aug 31, 2026, 5:00 PM SAST
Zeder Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 104.00 | 108.00 | 104.00 | 108.00 | - | - | 131,869 |
| Aug 28, 2026 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | -0.92% | 5,105 |
| Aug 27, 2026 | 106.00 | 109.00 | 105.00 | 109.00 | 109.00 | 3.81% | 109,978 |
| Aug 26, 2026 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | -4.55% | 34,836 |
| Aug 25, 2026 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 3.77% | 124,279 |
| Aug 24, 2026 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | -0.93% | 205,879 |
| Aug 21, 2026 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | - | 252,028 |
| Aug 20, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 1.90% | 381,226 |
| Aug 19, 2026 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | -3.67% | 314,330 |
| Aug 18, 2026 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | - | 13,026 |
| Aug 17, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.93% | 184 |
| Aug 14, 2026 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 1.89% | 243,453 |
| Aug 13, 2026 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | -1.85% | 337,212 |
| Aug 12, 2026 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | -1.82% | 113,517 |
| Aug 11, 2026 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 2.80% | 38,673 |
| 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 |