Zeder Investments Ltd. - ZED.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	128	130	130	130	128	8,317
December 23, 2025	126	130	130	130	126	20,369
December 22, 2025	129	130	130	130	127	151,947
December 19, 2025	126	126	126	130	126	109,032
December 18, 2025	129	130	130	130	120	238,838
December 17, 2025	120	127	127	127	120	1.31M
December 15, 2025	121	120	120	121	120	196,271
December 12, 2025	120	125	122	125	120	184,125
December 11, 2025	127	122	122	129	120	640,614
December 10, 2025	123	126	126	128	122	350,046
December 09, 2025	125	123	123	125	122	47,055
December 08, 2025	120	124	124	124	120	12,544
December 05, 2025	122	122	122	122	121	7,801
December 04, 2025	126	120	120	126	120	195,873
December 03, 2025	120	124	124	124	120	304,456
December 02, 2025	120	122	122	124	120	163,054
December 01, 2025	128	122	122	128	121	1.6M
November 28, 2025	120	126	124	130	120	6.15M
November 27, 2025	130	124	123	130	121	126,141
November 26, 2025	131	125	125	131	125	81,601
November 25, 2025	125	133	133	133	125	18,892
November 24, 2025	127	133	133	133	125	1.49M
November 21, 2025	128	125	124	128	123	252,297
November 20, 2025	128	129	129	130	126	37,205
November 19, 2025	131	123	123	131	123	651,654
November 18, 2025	132	129	129	132	125	97,095
November 17, 2025	131	126	126	131	125	272,101
November 14, 2025	127	127	127	129	125	113,399
November 13, 2025	130	128	128	130	126	255,260
November 12, 2025	126	125	125	130	125	117,394
November 11, 2025	128	126	126	138	125	526,394
November 10, 2025	133	133	133	134	124	52,114
November 07, 2025	128	135	135	135	125	167,975
November 06, 2025	130	132	132	134	127	201,102
November 05, 2025	125	129	129	129	124	133,821
November 04, 2025	127	127	127	127	124	9,531
November 03, 2025	123	127	127	130	123	190,231
October 31, 2025	125	124	124	130	124	13,113
October 30, 2025	130	125	125	132	122	252,663
October 29, 2025	129	124	124	129	124	381,103
October 28, 2025	127	125	125	134	124	184,952
October 27, 2025	122	123	123	127	122	137,311
October 24, 2025	131	126	126	131	122	96,857
October 23, 2025	129	124	124	129	122	27,736
October 22, 2025	125	135	135	135	122	90,442
October 21, 2025	123	129	125	130	120	462,544
October 20, 2025	133	121	121	133	117	206,340
October 17, 2025	134	125	126	134	122	49,705
October 16, 2025	129	134	134	134	125	52,686
October 15, 2025	134	127	127	136	120	69,105
October 14, 2025	134	128	128	134	128	74,542
October 13, 2025	134	127	127	136	126	88,594
October 10, 2025	126	131	131	137	125	79,716
October 09, 2025	134	135	135	135	130	59,800
October 08, 2025	122	137	137	138	122	55,448
October 07, 2025	133	129	129	139	126	61,156
October 06, 2025	140	138	138	140	132	17,923
October 03, 2025	145	141	141	145	132	596,089
October 02, 2025	135	141	141	141	132	120,012
October 01, 2025	133	136	136	139	128	84,655

Zeder Investments Ltd. (ZED.JO) JNB