Zeder Investments Ltd. (JSE:ZED)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 120.00
-5.00 (-4.00%)
Jun 3, 2026, 3:48 PM SAST
Zeder Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 133.00 | 134.00 | 131.00 | 133.00 | 125.55 | -0.75% | 6,130 |
| Apr 13, 2026 | 128.00 | 135.00 | 128.00 | 134.00 | 126.50 | - | 297,723 |
| Apr 10, 2026 | 138.00 | 138.00 | 128.00 | 134.00 | 126.50 | 0.75% | 1,238,376 |
| Apr 9, 2026 | 130.00 | 135.00 | 129.00 | 133.00 | 125.55 | - | 36,539 |
| Apr 8, 2026 | 129.00 | 133.00 | 125.00 | 133.00 | 125.55 | 3.10% | 335,811 |
| Apr 7, 2026 | 129.00 | 129.00 | 126.00 | 129.00 | 121.78 | 2.38% | 5,183 |
| Apr 2, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 118.94 | 0.80% | 7,344 |
| Apr 1, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 118.00 | -0.79% | 859,815 |
| Mar 31, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 118.94 | - | 141,680 |
| Mar 30, 2026 | 129.00 | 134.00 | 126.00 | 126.00 | 118.94 | -5.97% | 1,977,650 |
| Mar 27, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 126.50 | 3.08% | 191,750 |
| Mar 26, 2026 | 135.00 | 135.00 | 127.00 | 130.00 | 122.72 | 1.56% | 45,886 |
| Mar 25, 2026 | 132.00 | 132.00 | 126.00 | 128.00 | 120.83 | -3.03% | 28,668 |
| Mar 24, 2026 | 126.00 | 132.00 | 126.00 | 132.00 | 124.61 | 3.13% | 151,237 |
| Mar 23, 2026 | 130.00 | 131.00 | 127.00 | 128.00 | 120.83 | -1.54% | 293,835 |
| Mar 20, 2026 | 130.00 | 130.00 | 126.00 | 130.00 | 122.72 | 3.17% | 102,276 |
| Mar 19, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 118.94 | -3.08% | 12,853 |