Zeder Investments Ltd. (ZED.JO) JNB
126.00
+1(+0.80%)
Currency In ZAc
- General
- Statistics
- Historical Data
- Profile
- Financials
126.00
+1(+0.80%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 129 | 126 | 126 | 129 | 126 | 7,344 |
| April 01, 2026 | 130 | 125 | 125 | 130 | 125 | 859,815 |
| March 31, 2026 | 130 | 126 | 126 | 130 | 126 | 141,680 |
| March 30, 2026 | 129 | 126 | 126 | 134 | 126 | 177,650 |
| March 27, 2026 | 130 | 134 | 134 | 134 | 130 | 191,750 |
| March 26, 2026 | 135 | 130 | 130 | 135 | 127 | 45,886 |
| March 25, 2026 | 132 | 128 | 128 | 132 | 126 | 28,668 |
| March 24, 2026 | 126 | 132 | 132 | 132 | 126 | 151,237 |
| March 23, 2026 | 130 | 128 | 128 | 131 | 127 | 293,835 |
| March 20, 2026 | 130 | 130 | 130 | 130 | 126 | 102,276 |
| March 19, 2026 | 130 | 130 | 130 | 130 | 130 | 1,500 |
| March 18, 2026 | 126 | 130 | 130 | 130 | 122 | 127,634 |
| March 17, 2026 | 128 | 124 | 124 | 128 | 116 | 808,646 |
| March 16, 2026 | 122 | 125 | 125 | 125 | 101 | 218,259 |
| March 13, 2026 | 125 | 125 | 125 | 130 | 125 | 75,042 |
| March 12, 2026 | 128 | 125 | 125 | 129 | 123 | 211,888 |
| March 11, 2026 | 129 | 129 | 129 | 129 | 125 | 198,349 |
| March 10, 2026 | 122 | 126 | 126 | 126 | 122 | 105,671 |
| March 09, 2026 | 120 | 125 | 125 | 127 | 120 | 8,981 |
| March 06, 2026 | 129 | 125 | 125 | 129 | 125 | 164,899 |
| March 05, 2026 | 126 | 126 | 126 | 130 | 126 | 213,392 |
| March 04, 2026 | 127 | 129 | 129 | 129 | 122 | 75,067 |
| March 03, 2026 | 127 | 124 | 124 | 129 | 124 | 101,673 |
| March 02, 2026 | 125 | 125 | 125 | 130 | 112 | 1.14M |
| February 27, 2026 | 129 | 127 | 127 | 130 | 126 | 138,617 |
| February 26, 2026 | 125 | 130 | 130 | 132 | 125 | 272,413 |
| February 25, 2026 | 129 | 126 | 126 | 132 | 126 | 287,659 |
| February 24, 2026 | 130 | 129 | 129 | 130 | 125 | 663,178 |
| February 23, 2026 | 130 | 131 | 131 | 132 | 126 | 243,625 |
| February 20, 2026 | 130 | 129 | 0 | 130 | 128 | 5,723 |
| February 19, 2026 | 132 | 126 | 0 | 135 | 126 | 423,056 |
| February 18, 2026 | 134 | 135 | 0 | 135 | 132 | 1.13M |
| February 17, 2026 | 128 | 135 | 0 | 137 | 128 | 135,352 |
| February 16, 2026 | 130 | 133 | 0 | 137 | 130 | 227,811 |
| February 13, 2026 | 130 | 131 | 0 | 131 | 125 | 543,814 |
| February 12, 2026 | 126 | 125 | 0 | 131 | 125 | 90,035 |
| February 11, 2026 | 127 | 132 | 0 | 132 | 127 | 384,646 |
| February 10, 2026 | 125 | 132 | 0 | 132 | 125 | 518,417 |
| February 09, 2026 | 126 | 130 | 0 | 130 | 125 | 852,704 |
| February 06, 2026 | 128 | 130 | 0 | 135 | 128 | 332,394 |
| February 05, 2026 | 132 | 128 | 0 | 136 | 127 | 387,295 |
| February 04, 2026 | 140 | 134 | 0 | 145 | 134 | 3.08M |
| February 03, 2026 | 115 | 136 | 0 | 150 | 115 | 985,180 |
| February 02, 2026 | 119 | 115 | 0 | 120 | 106 | 160,260 |
| January 30, 2026 | 122 | 117 | 0 | 124 | 110 | 1.14M |
| January 29, 2026 | 126 | 119 | 0 | 127 | 117 | 31,042 |
| January 28, 2026 | 123 | 126 | 0 | 128 | 122 | 207,057 |
| January 27, 2026 | 128 | 128 | 0 | 128 | 123 | 46,160 |
| January 26, 2026 | 125 | 128 | 0 | 128 | 124 | 130,097 |
| January 23, 2026 | 126 | 125 | 0 | 129 | 124 | 10,937 |
| January 22, 2026 | 125 | 126 | 0 | 131 | 125 | 15,710 |
| January 21, 2026 | 129 | 129 | 0 | 129 | 125 | 11,800 |
| January 20, 2026 | 128 | 130 | 0 | 130 | 126 | 66,852 |
| January 19, 2026 | 130 | 126 | 0 | 130 | 126 | 11,284 |
| January 16, 2026 | 131 | 129 | 0 | 132 | 126 | 27,659 |
| January 15, 2026 | 126 | 130 | 0 | 132 | 125 | 46,547 |
| January 14, 2026 | 133 | 128 | 0 | 133 | 127 | 63,227 |
| January 13, 2026 | 129 | 129 | 0 | 130 | 127 | 370,569 |
| January 12, 2026 | 132 | 129 | 0 | 132 | 129 | 27,038 |
| January 09, 2026 | 130 | 130 | 0 | 130 | 128 | 178,989 |