Zeder Investments Ltd. (JSE:ZED)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 132.00
-1.00 (-0.75%)
Apr 28, 2026, 2:48 PM SAST
Zeder Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 128.00 | 133.00 | 127.00 | 133.00 | 133.00 | 1.53% | 140,661 |
| Apr 23, 2026 | 127.00 | 131.00 | 127.00 | 131.00 | 131.00 | 1.55% | 6,363 |
| Apr 22, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | - | 15,075 |
| Apr 21, 2026 | 128.00 | 132.00 | 128.00 | 129.00 | 129.00 | -1.53% | 118,348 |
| Apr 20, 2026 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 2.34% | 30,812 |
| Apr 17, 2026 | 132.00 | 132.00 | 127.00 | 128.00 | 128.00 | -0.78% | 224,989 |
| Apr 16, 2026 | 129.00 | 133.00 | 127.00 | 129.00 | 129.00 | -2.27% | 200,225 |
| Apr 15, 2026 | 133.00 | 133.00 | 129.00 | 132.00 | 132.00 | -0.75% | 272,582 |
| Apr 14, 2026 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | -0.75% | 6,130 |
| Apr 13, 2026 | 128.00 | 135.00 | 128.00 | 134.00 | 134.00 | - | 297,723 |
| Apr 10, 2026 | 138.00 | 138.00 | 128.00 | 134.00 | 134.00 | 0.75% | 1,238,376 |
| Apr 9, 2026 | 130.00 | 135.00 | 129.00 | 133.00 | 133.00 | - | 36,539 |
| Apr 8, 2026 | 129.00 | 133.00 | 125.00 | 133.00 | 133.00 | 3.10% | 335,811 |
| Apr 7, 2026 | 129.00 | 129.00 | 126.00 | 129.00 | 129.00 | 2.38% | 5,183 |
| Apr 2, 2026 | 129.00 | 129.00 | 126.00 | 126.00 | 126.00 | 0.80% | 7,344 |
| Apr 1, 2026 | 130.00 | 130.00 | 125.00 | 125.00 | 125.00 | -0.79% | 859,815 |
| Mar 31, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | - | 141,680 |
| Mar 30, 2026 | 129.00 | 134.00 | 126.00 | 126.00 | 126.00 | -5.97% | 1,977,650 |
| Mar 27, 2026 | 130.00 | 134.00 | 130.00 | 134.00 | 134.00 | 3.08% | 191,750 |
| Mar 26, 2026 | 135.00 | 135.00 | 127.00 | 130.00 | 130.00 | 1.56% | 45,886 |
| Mar 25, 2026 | 132.00 | 132.00 | 126.00 | 128.00 | 128.00 | -3.03% | 28,668 |
| Mar 24, 2026 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | 3.13% | 151,237 |
| Mar 23, 2026 | 130.00 | 131.00 | 127.00 | 128.00 | 128.00 | -1.54% | 293,835 |
| Mar 20, 2026 | 130.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.17% | 102,276 |
| Mar 19, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -3.08% | 12,853 |
| Mar 18, 2026 | 126.00 | 130.00 | 122.00 | 130.00 | 130.00 | 4.84% | 127,634 |
| Mar 17, 2026 | 128.00 | 128.00 | 116.00 | 124.00 | 124.00 | -0.80% | 808,646 |
| Mar 16, 2026 | 122.00 | 125.00 | 101.00 | 125.00 | 125.00 | - | 2,163,515 |
| Mar 13, 2026 | 125.00 | 130.00 | 125.00 | 125.00 | 125.00 | - | 75,042 |
| Mar 12, 2026 | 128.00 | 129.00 | 123.00 | 125.00 | 125.00 | -3.10% | 211,888 |
| Mar 11, 2026 | 129.00 | 129.00 | 125.00 | 129.00 | 129.00 | 2.38% | 198,349 |
| Mar 10, 2026 | 122.00 | 126.00 | 122.00 | 126.00 | 126.00 | 0.80% | 110,797 |
| Mar 9, 2026 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | - | 8,981 |
| Mar 6, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | -0.79% | 181,943 |
| Mar 5, 2026 | 126.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | 213,392 |
| Mar 4, 2026 | 127.00 | 129.00 | 122.00 | 129.00 | 129.00 | 4.03% | 75,067 |
| Mar 3, 2026 | 127.00 | 129.00 | 124.00 | 124.00 | 124.00 | -0.80% | 101,673 |
| Mar 2, 2026 | 125.00 | 130.00 | 112.00 | 125.00 | 125.00 | -1.57% | 1,142,301 |
| Feb 27, 2026 | 129.00 | 130.00 | 126.00 | 127.00 | 127.00 | -2.31% | 138,617 |
| Feb 26, 2026 | 125.00 | 132.00 | 125.00 | 130.00 | 130.00 | 3.17% | 272,413 |
| Feb 25, 2026 | 129.00 | 132.00 | 126.00 | 126.00 | 126.00 | -2.33% | 155,097 |
| Feb 24, 2026 | 130.00 | 130.00 | 125.00 | 129.00 | 129.00 | -1.53% | 663,178 |
| Feb 23, 2026 | 130.00 | 132.00 | 126.00 | 131.00 | 131.00 | 1.55% | 243,625 |
| Feb 20, 2026 | 130.00 | 130.00 | 128.00 | 129.00 | 129.00 | 2.38% | 5,723 |
| Feb 19, 2026 | 132.00 | 135.00 | 126.00 | 126.00 | 126.00 | -6.67% | 423,056 |
| Feb 18, 2026 | 134.00 | 135.00 | 132.00 | 135.00 | 135.00 | - | 1,127,944 |
| Feb 17, 2026 | 128.00 | 137.00 | 128.00 | 135.00 | 135.00 | 1.50% | 135,352 |
| Feb 16, 2026 | 130.00 | 137.00 | 130.00 | 133.00 | 133.00 | 1.53% | 227,811 |
| Feb 13, 2026 | 130.00 | 131.00 | 125.00 | 131.00 | 131.00 | 4.80% | 543,814 |
| Feb 12, 2026 | 126.00 | 131.00 | 125.00 | 125.00 | 125.00 | -5.30% | 90,035 |
| Feb 11, 2026 | 127.00 | 132.00 | 127.00 | 132.00 | 132.00 | - | 384,646 |
| Feb 10, 2026 | 125.00 | 132.00 | 125.00 | 132.00 | 132.00 | 1.54% | 518,417 |
| Feb 9, 2026 | 126.00 | 130.00 | 125.00 | 130.00 | 130.00 | - | 852,704 |
| Feb 6, 2026 | 128.00 | 135.00 | 128.00 | 130.00 | 130.00 | 1.56% | 332,394 |
| Feb 5, 2026 | 132.00 | 136.00 | 127.00 | 128.00 | 128.00 | -4.48% | 387,295 |
| Feb 4, 2026 | 140.00 | 145.00 | 134.00 | 134.00 | 134.00 | -1.47% | 3,076,677 |
| Feb 3, 2026 | 115.00 | 150.00 | 115.00 | 136.00 | 136.00 | 18.26% | 985,180 |
| Feb 2, 2026 | 119.00 | 120.00 | 106.00 | 115.00 | 115.00 | -1.71% | 160,260 |
| Jan 30, 2026 | 122.00 | 124.00 | 110.00 | 117.00 | 117.00 | -1.68% | 1,144,582 |
| Jan 29, 2026 | 126.00 | 127.00 | 117.00 | 119.00 | 119.00 | -5.56% | 31,042 |
| Jan 28, 2026 | 123.00 | 128.00 | 122.00 | 126.00 | 126.00 | -1.56% | 207,057 |
| Jan 27, 2026 | 128.00 | 128.00 | 123.00 | 128.00 | 128.00 | - | 46,160 |
| Jan 26, 2026 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 2.40% | 130,097 |
| Jan 23, 2026 | 126.00 | 129.00 | 124.00 | 125.00 | 125.00 | -0.79% | 10,937 |
| Jan 22, 2026 | 125.00 | 131.00 | 125.00 | 126.00 | 126.00 | -2.33% | 15,710 |
| Jan 21, 2026 | 129.00 | 129.00 | 125.00 | 129.00 | 129.00 | -0.77% | 11,800 |
| Jan 20, 2026 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 3.17% | 66,852 |
| Jan 19, 2026 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | -2.33% | 11,284 |
| Jan 16, 2026 | 131.00 | 132.00 | 126.00 | 129.00 | 129.00 | -0.77% | 27,659 |
| Jan 15, 2026 | 126.00 | 132.00 | 125.00 | 130.00 | 130.00 | 1.56% | 46,547 |
| Jan 14, 2026 | 133.00 | 133.00 | 127.00 | 128.00 | 128.00 | -0.78% | 63,227 |
| Jan 13, 2026 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | - | 370,569 |
| Jan 12, 2026 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | -0.77% | 27,038 |
| Jan 9, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | -0.76% | 178,989 |
| Jan 8, 2026 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 0.77% | 113,274 |
| Jan 7, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 1.56% | 111,279 |
| Jan 6, 2026 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 1.59% | 27,232 |
| Jan 5, 2026 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | -2.33% | 18,017 |
| Jan 2, 2026 | 130.00 | 130.00 | 123.00 | 129.00 | 129.00 | 3.20% | 18,537 |
| Dec 31, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 191,606 |
| Dec 30, 2025 | 125.00 | 127.00 | 120.00 | 125.00 | 125.00 | -2.34% | 180,295 |
| Dec 29, 2025 | 129.00 | 130.00 | 120.00 | 128.00 | 128.00 | -1.54% | 63,761 |
| Dec 24, 2025 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | 8,317 |
| Dec 23, 2025 | 126.00 | 130.00 | 126.00 | 128.00 | 128.00 | -1.54% | 20,369 |
| Dec 22, 2025 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 2.36% | 151,947 |
| Dec 19, 2025 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | -2.31% | 109,032 |
| Dec 18, 2025 | 129.00 | 130.00 | 120.00 | 130.00 | 130.00 | 4.00% | 238,838 |
| Dec 17, 2025 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | 4.17% | 1,306,553 |
| Dec 15, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | 196,271 |
| Dec 12, 2025 | 120.00 | 125.00 | 120.00 | 121.00 | 121.00 | - | 184,125 |
| Dec 11, 2025 | 127.00 | 129.00 | 120.00 | 121.00 | 121.00 | -4.72% | 640,614 |
| Dec 10, 2025 | 123.00 | 128.00 | 122.00 | 127.00 | 127.00 | 2.42% | 350,046 |
| Dec 9, 2025 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 47,055 |
| Dec 8, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1.64% | 12,544 |
| Dec 5, 2025 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1.67% | 7,801 |
| Dec 4, 2025 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | -3.23% | 195,873 |
| Dec 3, 2025 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 1.64% | 285,757 |
| Dec 2, 2025 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 163,054 |
| Dec 1, 2025 | 128.00 | 128.00 | 121.00 | 122.00 | 122.00 | -3.17% | 1,597,267 |
| Nov 28, 2025 | 120.00 | 130.00 | 120.00 | 126.00 | 126.00 | 1.61% | 6,148,960 |