Zeder Investments Ltd. (JSE:ZED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 109.00
+1.00 (0.93%)
Oct 30, 2026, 4:49 PM SAST
Zeder Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 109.00 | 109.00 | 107.00 | 109.00 | 109.00 | 0.93% | 466,048 |
| Oct 29, 2026 | 107.00 | 108.00 | 107.00 | 108.00 | 108.00 | 0.93% | 22,667 |
| Oct 28, 2026 | 107.00 | 108.00 | 105.00 | 107.00 | 107.00 | - | 1,303,804 |
| Oct 27, 2026 | 109.00 | 109.00 | 104.00 | 107.00 | 107.00 | 2.88% | 398,942 |
| Oct 26, 2026 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | - | 34,200 |
| Oct 23, 2026 | 106.00 | 106.00 | 103.00 | 104.00 | 104.00 | -1.89% | 141,790 |
| Oct 22, 2026 | 107.00 | 108.00 | 104.00 | 106.00 | 106.00 | - | 116,592 |
| Oct 21, 2026 | 103.00 | 106.00 | 103.00 | 106.00 | 106.00 | 2.91% | 34,156 |
| Oct 20, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 24,544 |
| Oct 19, 2026 | 104.00 | 107.00 | 103.00 | 103.00 | 103.00 | -0.96% | 880,614 |
| Oct 16, 2026 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | -0.95% | 8,000 |
| Oct 15, 2026 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | - | 879,096 |
| Oct 14, 2026 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | -2.78% | 1,013,485 |
| Oct 13, 2026 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 2.86% | 1,442,173 |
| Oct 12, 2026 | 102.00 | 107.00 | 100.00 | 105.00 | 105.00 | 2.94% | 1,937,111 |
| Oct 9, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | - | 2,201 |
| Oct 8, 2026 | 104.00 | 104.00 | 98.00 | 102.00 | 102.00 | -1.92% | 113,663 |
| Oct 7, 2026 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | - | 25,182 |
| Oct 6, 2026 | 104.00 | 109.00 | 101.00 | 104.00 | 104.00 | - | 688,962 |
| Oct 5, 2026 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 1.96% | 5,711 |
| Oct 2, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | -0.97% | 202,954 |
| Oct 1, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | -0.96% | 255,596 |
| Sep 30, 2026 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 0.97% | 1,863 |
| Sep 29, 2026 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | -0.96% | 390,320 |
| Sep 28, 2026 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 0.97% | 376,814 |
| Sep 25, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | -1.90% | 18,705 |
| Sep 23, 2026 | 104.00 | 105.00 | 101.00 | 105.00 | 105.00 | 0.96% | 55,137 |
| Sep 22, 2026 | 105.00 | 106.00 | 100.00 | 104.00 | 104.00 | - | 211,900 |
| Sep 21, 2026 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 0.97% | 105,272 |
| Sep 18, 2026 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | -0.96% | 600 |
| Sep 17, 2026 | 99.00 | 104.00 | 98.00 | 104.00 | 104.00 | 2.97% | 37,010 |
| Sep 16, 2026 | 102.00 | 102.00 | 98.00 | 101.00 | 101.00 | - | 144,829 |
| Sep 15, 2026 | 99.00 | 102.00 | 98.00 | 101.00 | 101.00 | -2.88% | 89,553 |
| Sep 14, 2026 | 100.00 | 106.00 | 100.00 | 104.00 | 104.00 | 0.97% | 35,065 |
| Sep 11, 2026 | 99.00 | 104.00 | 97.00 | 103.00 | 103.00 | - | 358,644 |
| Sep 10, 2026 | 97.00 | 104.00 | 95.00 | 103.00 | 103.00 | 0.98% | 149,607 |
| Sep 9, 2026 | 101.00 | 104.00 | 97.00 | 102.00 | 102.00 | - | 325,849 |
| Sep 8, 2026 | 104.00 | 104.00 | 95.00 | 102.00 | 102.00 | -0.97% | 339,649 |
| Sep 7, 2026 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | - | 113,799 |
| Sep 4, 2026 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 373,191 |
| Sep 3, 2026 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | -1.90% | 153,849 |
| Sep 2, 2026 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | -1.87% | 29,258 |
| Sep 1, 2026 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | -1.83% | 36,818 |
| Aug 31, 2026 | 104.00 | 109.00 | 104.00 | 109.00 | 109.00 | 0.93% | 150,141 |
| 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 |