Zeder Investments Limited ZED
JSE · South Africa · Finance
ZAc 103.00-1.00 (-0.96%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 103.00 | -0.96% | ZAc 104.00 | ZAc 104.00 | ZAc 100.00 | 255.60K |
| 2026-09-30 | ZAc 104.00 | +0.97% | ZAc 102.00 | ZAc 104.00 | ZAc 101.00 | 1.86K |
| 2026-09-29 | ZAc 103.00 | -0.96% | ZAc 105.00 | ZAc 105.00 | ZAc 103.00 | 390.32K |
| 2026-09-28 | ZAc 104.00 | +0.97% | ZAc 104.00 | ZAc 105.00 | ZAc 102.00 | 376.81K |
| 2026-09-25 | ZAc 103.00 | -1.90% | ZAc 104.00 | ZAc 104.00 | ZAc 100.00 | 18.71K |
| 2026-09-23 | ZAc 105.00 | +0.96% | ZAc 104.00 | ZAc 105.00 | ZAc 101.00 | 55.14K |
| 2026-09-22 | ZAc 104.00 | 0.00% | ZAc 105.00 | ZAc 106.00 | ZAc 100.00 | 211.90K |
| 2026-09-21 | ZAc 104.00 | +0.97% | ZAc 100.00 | ZAc 104.00 | ZAc 100.00 | 105.27K |
| 2026-09-18 | ZAc 103.00 | -0.96% | ZAc 100.00 | ZAc 103.00 | ZAc 100.00 | 600 |
| 2026-09-17 | ZAc 104.00 | +2.97% | ZAc 99.00 | ZAc 104.00 | ZAc 98.00 | 37.01K |
| 2026-09-16 | ZAc 101.00 | 0.00% | ZAc 102.00 | ZAc 102.00 | ZAc 98.00 | 144.83K |
| 2026-09-15 | ZAc 101.00 | -2.88% | ZAc 99.00 | ZAc 102.00 | ZAc 98.00 | 89.55K |
| 2026-09-14 | ZAc 104.00 | +0.97% | ZAc 100.00 | ZAc 106.00 | ZAc 100.00 | 35.07K |
| 2026-09-11 | ZAc 103.00 | 0.00% | ZAc 99.00 | ZAc 104.00 | ZAc 97.00 | 358.64K |
| 2026-09-10 | ZAc 103.00 | +0.98% | ZAc 97.00 | ZAc 104.00 | ZAc 95.00 | 149.61K |
| 2026-09-09 | ZAc 102.00 | 0.00% | ZAc 101.00 | ZAc 104.00 | ZAc 97.00 | 325.85K |
| 2026-09-08 | ZAc 102.00 | -0.97% | ZAc 104.00 | ZAc 104.00 | ZAc 95.00 | 339.65K |
| 2026-09-07 | ZAc 103.00 | 0.00% | ZAc 103.00 | ZAc 105.00 | ZAc 102.00 | 113.80K |
| 2026-09-04 | ZAc 103.00 | 0.00% | ZAc 103.00 | ZAc 105.00 | ZAc 103.00 | 373.19K |
| 2026-09-03 | ZAc 103.00 | -1.90% | ZAc 102.00 | ZAc 105.00 | ZAc 102.00 | 153.85K |
| 2026-09-02 | ZAc 105.00 | -1.87% | ZAc 105.00 | ZAc 108.00 | ZAc 105.00 | 29.26K |
| 2026-09-01 | ZAc 107.00 | -1.83% | ZAc 105.00 | ZAc 109.00 | ZAc 105.00 | 41.88K |
| 2026-08-31 | ZAc 109.00 | +0.93% | ZAc 104.00 | ZAc 109.00 | ZAc 104.00 | 150.14K |
| 2026-08-28 | ZAc 108.00 | -0.92% | ZAc 107.00 | ZAc 109.00 | ZAc 106.00 | 5.11K |
| 2026-08-27 | ZAc 109.00 | +3.81% | ZAc 106.00 | ZAc 109.00 | ZAc 105.00 | 109.98K |
| 2026-08-26 | ZAc 105.00 | -4.55% | ZAc 110.00 | ZAc 110.00 | ZAc 105.00 | 34.84K |
| 2026-08-25 | ZAc 110.00 | +3.77% | ZAc 106.00 | ZAc 111.00 | ZAc 106.00 | 124.28K |
| 2026-08-24 | ZAc 106.00 | -0.93% | ZAc 107.00 | ZAc 108.00 | ZAc 106.00 | 205.88K |
| 2026-08-21 | ZAc 107.00 | 0.00% | ZAc 108.00 | ZAc 108.00 | ZAc 106.00 | 252.03K |
| 2026-08-20 | ZAc 107.00 | +1.90% | ZAc 107.00 | ZAc 108.00 | ZAc 107.00 | 381.23K |
| 2026-08-19 | ZAc 105.00 | -3.67% | ZAc 108.00 | ZAc 108.00 | ZAc 105.00 | 314.33K |
| 2026-08-18 | ZAc 109.00 | 0.00% | ZAc 110.00 | ZAc 110.00 | ZAc 107.00 | 13.03K |
| 2026-08-17 | ZAc 109.00 | +0.93% | ZAc 109.00 | ZAc 109.00 | ZAc 109.00 | 184 |
| 2026-08-14 | ZAc 108.00 | +1.89% | ZAc 110.00 | ZAc 111.00 | ZAc 108.00 | 243.45K |
| 2026-08-13 | ZAc 106.00 | -1.85% | ZAc 108.00 | ZAc 109.00 | ZAc 106.00 | 337.21K |
| 2026-08-12 | ZAc 108.00 | -1.82% | ZAc 108.00 | ZAc 109.00 | ZAc 108.00 | 113.52K |
| 2026-08-11 | ZAc 110.00 | +2.80% | ZAc 111.00 | ZAc 111.00 | ZAc 107.00 | 38.67K |
| 2026-08-07 | ZAc 107.00 | -3.60% | ZAc 112.00 | ZAc 112.00 | ZAc 107.00 | 611.52K |
| 2026-08-06 | ZAc 111.00 | +0.91% | ZAc 111.00 | ZAc 112.00 | ZAc 108.00 | 186.68K |
| 2026-08-05 | ZAc 110.00 | -0.90% | ZAc 111.00 | ZAc 112.00 | ZAc 108.00 | 33.17K |
| 2026-08-04 | ZAc 111.00 | -0.89% | ZAc 109.00 | ZAc 112.00 | ZAc 108.00 | 59.90K |
| 2026-08-03 | ZAc 112.00 | -2.61% | ZAc 113.00 | ZAc 112.00 | ZAc 108.00 | 585.75K |
| 2026-07-31 | ZAc 115.00 | +3.60% | ZAc 111.00 | ZAc 115.00 | ZAc 110.00 | 973.43K |
| 2026-07-30 | ZAc 111.00 | -2.63% | ZAc 111.00 | ZAc 111.00 | ZAc 108.00 | 73.16K |
| 2026-07-29 | ZAc 114.00 | -0.87% | ZAc 108.00 | ZAc 114.00 | ZAc 108.00 | 501 |
| 2026-07-28 | ZAc 115.00 | +4.55% | ZAc 113.00 | ZAc 115.00 | ZAc 107.00 | 205.51K |
| 2026-07-27 | ZAc 110.00 | -0.90% | ZAc 114.00 | ZAc 115.00 | ZAc 110.00 | 103.59K |
| 2026-07-24 | ZAc 111.00 | 0.00% | ZAc 114.00 | ZAc 115.00 | ZAc 111.00 | 13.42K |
| 2026-07-23 | ZAc 111.00 | +0.91% | ZAc 110.00 | ZAc 114.00 | ZAc 110.00 | 316.07K |
| 2026-07-22 | ZAc 110.00 | -4.35% | ZAc 108.00 | ZAc 110.00 | ZAc 108.00 | 60.18K |
| 2026-07-21 | ZAc 115.00 | +0.88% | ZAc 116.00 | ZAc 117.00 | ZAc 110.00 | 66.05K |
| 2026-07-20 | ZAc 114.00 | -1.72% | ZAc 116.00 | ZAc 116.00 | ZAc 110.00 | 99.74K |
| 2026-07-17 | ZAc 116.00 | +2.65% | ZAc 113.00 | ZAc 120.00 | ZAc 112.00 | 307.65K |
| 2026-07-16 | ZAc 113.00 | -0.88% | ZAc 114.00 | ZAc 114.00 | ZAc 110.00 | 3.55K |
| 2026-07-15 | ZAc 114.00 | +2.70% | ZAc 113.00 | ZAc 114.00 | ZAc 106.00 | 703 |
| 2026-07-14 | ZAc 111.00 | -0.89% | ZAc 108.00 | ZAc 114.00 | ZAc 108.00 | 44.56K |
| 2026-07-13 | ZAc 112.00 | +1.82% | ZAc 111.00 | ZAc 112.00 | ZAc 110.00 | 148.52K |
| 2026-07-10 | ZAc 110.00 | +2.80% | ZAc 110.00 | ZAc 110.00 | ZAc 108.00 | 29.83K |
| 2026-07-09 | ZAc 107.00 | 0.00% | ZAc 110.00 | ZAc 111.00 | ZAc 107.00 | 386.72K |
| 2026-07-08 | ZAc 107.00 | -0.93% | ZAc 109.00 | ZAc 110.00 | ZAc 107.00 | 1.00K |
| 2026-07-07 | ZAc 108.00 | +4.85% | ZAc 107.00 | ZAc 112.00 | ZAc 106.00 | 255.04K |
| 2026-07-06 | ZAc 103.00 | -3.74% | ZAc 110.00 | ZAc 110.00 | ZAc 103.00 | 209.15K |
| 2026-07-03 | ZAc 107.00 | -2.73% | ZAc 107.00 | ZAc 107.00 | ZAc 107.00 | 3.17K |
| 2026-07-02 | ZAc 110.00 | -4.35% | ZAc 110.00 | ZAc 110.00 | ZAc 110.00 | 62.76K |
| 2026-07-01 | ZAc 115.00 | +4.55% | ZAc 110.00 | ZAc 115.00 | ZAc 105.00 | 470.32K |
| 2026-06-30 | ZAc 110.00 | -3.51% | ZAc 113.00 | ZAc 113.00 | ZAc 98.00 | 184.00K |
| 2026-06-29 | ZAc 114.00 | +7.55% | ZAc 109.00 | ZAc 125.00 | ZAc 91.00 | 112.55K |
| 2026-06-26 | ZAc 106.00 | -4.50% | ZAc 107.00 | ZAc 111.00 | ZAc 106.00 | 68.97K |
| 2026-06-25 | ZAc 111.00 | 0.00% | ZAc 105.00 | ZAc 111.00 | ZAc 105.00 | 721.11K |
| 2026-06-24 | ZAc 111.00 | 0.00% | ZAc 110.00 | ZAc 111.00 | ZAc 110.00 | 13.22K |
| 2026-06-23 | ZAc 111.00 | -2.63% | ZAc 108.00 | ZAc 113.00 | ZAc 103.00 | 257.13K |
| 2026-06-22 | ZAc 114.00 | -1.72% | ZAc 116.00 | ZAc 116.00 | ZAc 109.00 | 232.77K |
| 2026-06-19 | ZAc 116.00 | +3.57% | ZAc 115.00 | ZAc 120.00 | ZAc 108.00 | 80.08K |
| 2026-06-18 | ZAc 112.00 | -3.45% | ZAc 116.00 | ZAc 116.00 | ZAc 112.00 | 267.05K |
| 2026-06-17 | ZAc 116.00 | -1.69% | ZAc 122.00 | ZAc 122.00 | ZAc 113.00 | 84.26K |
| 2026-06-15 | ZAc 118.00 | +1.72% | ZAc 125.00 | ZAc 119.00 | ZAc 114.00 | 40.42K |
| 2026-06-12 | ZAc 116.00 | +2.65% | ZAc 111.00 | ZAc 116.00 | ZAc 111.00 | 34.02K |
| 2026-06-11 | ZAc 113.00 | 0.00% | ZAc 118.00 | ZAc 118.00 | ZAc 113.00 | 36.67K |
| 2026-06-10 | ZAc 113.00 | 0.00% | ZAc 118.00 | ZAc 119.00 | ZAc 113.00 | 22.80K |
| 2026-06-09 | ZAc 113.00 | -1.74% | ZAc 126.00 | ZAc 126.00 | ZAc 113.00 | 112.91K |
| 2026-06-08 | ZAc 115.00 | +1.77% | ZAc 117.00 | ZAc 117.00 | ZAc 112.00 | 22.42K |
| 2026-06-05 | ZAc 113.00 | -8.13% | ZAc 120.00 | ZAc 120.00 | ZAc 113.00 | 121.54K |
| 2026-06-04 | ZAc 123.00 | +4.24% | ZAc 119.00 | ZAc 123.00 | ZAc 118.00 | 2.02K |
| 2026-06-03 | ZAc 118.00 | -5.60% | ZAc 110.00 | ZAc 120.00 | ZAc 110.00 | 73.44K |
| 2026-06-02 | ZAc 125.00 | +6.84% | ZAc 120.00 | ZAc 128.00 | ZAc 108.00 | 215.08K |
| 2026-06-01 | ZAc 117.00 | -7.14% | ZAc 128.00 | ZAc 128.00 | ZAc 116.00 | 292.36K |
| 2026-05-29 | ZAc 126.00 | +0.80% | ZAc 124.00 | ZAc 128.00 | ZAc 122.00 | 40.45K |
| 2026-05-28 | ZAc 125.00 | -3.85% | ZAc 127.00 | ZAc 129.00 | ZAc 110.00 | 155.50K |
| 2026-05-27 | ZAc 130.00 | +4.00% | ZAc 127.00 | ZAc 130.00 | ZAc 126.00 | 161.70K |
| 2026-05-26 | ZAc 125.00 | -4.58% | ZAc 132.00 | ZAc 132.00 | ZAc 125.00 | 119.70K |