Zeder Investments Ltd. (ZED.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 182.00 | 182.00 | 178.00 | 178.00 | 178.00 | 380,950 |
| 04 July 2024 | 182.00 | 182.00 | 178.00 | 182.00 | 182.00 | 47,225 |
| 03 July 2024 | 183.00 | 183.00 | 179.00 | 179.00 | 179.00 | 93,639 |
| 02 July 2024 | 184.00 | 184.00 | 179.00 | 179.00 | 179.00 | 83,904 |
| 01 July 2024 | 180.00 | 190.00 | 180.00 | 184.00 | 184.00 | 43,832 |
| 28 June 2024 | 179.00 | 185.00 | 179.00 | 185.00 | 185.00 | 227,708 |
| 27 June 2024 | 178.00 | 185.00 | 178.00 | 185.00 | 185.00 | 51,833 |
| 26 June 2024 | 179.00 | 182.00 | 177.00 | 180.00 | 180.00 | 315,996 |
| 25 June 2024 | 182.00 | 182.00 | 177.00 | 179.00 | 179.00 | 629,530 |
| 24 June 2024 | 188.00 | 188.00 | 180.00 | 180.00 | 180.00 | 16,601 |
| 21 June 2024 | 176.00 | 190.00 | 176.00 | 185.00 | 185.00 | 620,943 |
| 20 June 2024 | 188.00 | 190.00 | 180.00 | 180.00 | 180.00 | 322,941 |
| 19 June 2024 | 192.00 | 205.00 | 183.00 | 187.00 | 187.00 | 2,052,590 |
| 18 June 2024 | 173.00 | 197.00 | 170.00 | 192.00 | 192.00 | 1,843,894 |
| 14 June 2024 | 176.00 | 181.00 | 172.00 | 180.00 | 180.00 | 744,970 |
| 13 June 2024 | 174.00 | 174.00 | 172.00 | 174.00 | 174.00 | 97,762 |
| 12 June 2024 | 171.00 | 179.00 | 170.00 | 179.00 | 179.00 | 243,062 |
| 11 June 2024 | 174.00 | 174.00 | 171.00 | 174.00 | 174.00 | 429,064 |
| 10 June 2024 | 175.00 | 175.00 | 172.00 | 175.00 | 175.00 | 194,230 |
| 07 June 2024 | 172.00 | 175.00 | 172.00 | 175.00 | 175.00 | 76,693 |
| 06 June 2024 | 179.00 | 179.00 | 174.00 | 175.00 | 175.00 | 1,241 |
| 05 June 2024 | 174.00 | 180.00 | 174.00 | 174.00 | 174.00 | 1,387,102 |
| 04 June 2024 | 174.00 | 174.00 | 173.00 | 174.00 | 174.00 | 177,845 |
| 03 June 2024 | 178.00 | 178.00 | 166.00 | 173.00 | 173.00 | 75,689 |
| 31 May 2024 | 177.00 | 178.00 | 177.00 | 178.00 | 178.00 | 200,120 |
| 30 May 2024 | 177.00 | 177.00 | 173.00 | 177.00 | 177.00 | 1,996 |
| 28 May 2024 | 175.00 | 177.00 | 173.00 | 177.00 | 177.00 | 55,741 |
| 27 May 2024 | 173.00 | 178.00 | 173.00 | 178.00 | 178.00 | 453,803 |
| 24 May 2024 | 177.00 | 178.00 | 174.00 | 174.00 | 174.00 | 1,716,657 |
| 23 May 2024 | 172.00 | 181.00 | 174.00 | 177.00 | 177.00 | 309,353 |
| 22 May 2024 | 175.00 | 178.00 | 173.00 | 173.00 | 173.00 | 594,485 |
| 21 May 2024 | 174.00 | 178.00 | 174.00 | 174.00 | 174.00 | 60,764 |
| 20 May 2024 | 175.00 | 179.00 | 173.00 | 178.00 | 178.00 | 551,444 |
| 17 May 2024 | 177.00 | 177.00 | 174.00 | 174.00 | 174.00 | 63,815 |
| 16 May 2024 | 173.00 | 177.00 | 173.00 | 174.00 | 174.00 | 43,288 |
| 15 May 2024 | 179.00 | 180.00 | 175.00 | 177.00 | 177.00 | 229,283 |
| 15 May 2024 | 10 Dividend | |||||
| 14 May 2024 | 187.00 | 189.00 | 184.00 | 186.00 | 176.00 | 205,842 |
| 13 May 2024 | 189.00 | 189.00 | 183.00 | 183.00 | 173.16 | 284,322 |
| 10 May 2024 | 186.00 | 189.00 | 183.00 | 183.00 | 173.16 | 85,415 |
| 09 May 2024 | 194.00 | 194.00 | 182.00 | 182.00 | 172.22 | 456,788 |
| 08 May 2024 | 193.00 | 193.00 | 184.00 | 191.00 | 180.73 | 42,924 |
| 07 May 2024 | 183.00 | 190.00 | 183.00 | 184.00 | 174.11 | 31,686 |
| 06 May 2024 | 183.00 | 225.00 | 183.00 | 191.00 | 180.73 | 527,609 |
| 03 May 2024 | 180.00 | 183.00 | 181.00 | 183.00 | 173.16 | 105,657 |
| 02 May 2024 | 188.00 | 188.00 | 181.00 | 181.00 | 171.27 | 38,406 |
| 30 Apr 2024 | 184.00 | 184.00 | 180.00 | 184.00 | 174.11 | 60,441 |
| 29 Apr 2024 | 180.00 | 184.00 | 178.00 | 184.00 | 174.11 | 23,478 |
| 26 Apr 2024 | 180.00 | 180.00 | 175.00 | 176.00 | 166.54 | 310,720 |
| 25 Apr 2024 | 183.00 | 185.00 | 176.00 | 185.00 | 175.05 | 184,788 |
| 24 Apr 2024 | 184.00 | 184.00 | 175.00 | 175.00 | 165.59 | 647,204 |
| 23 Apr 2024 | 180.00 | 185.00 | 179.00 | 185.00 | 175.05 | 622,204 |
| 22 Apr 2024 | 180.00 | 185.00 | 180.00 | 185.00 | 175.05 | 100,130 |
| 19 Apr 2024 | 182.00 | 179.00 | 176.00 | 179.00 | 169.38 | 150,801 |
| 18 Apr 2024 | 175.00 | 177.00 | 175.00 | 177.00 | 167.48 | 111,519 |
| 17 Apr 2024 | 177.00 | 180.00 | 175.00 | 176.00 | 166.54 | 378,172 |
| 16 Apr 2024 | 173.00 | 178.00 | 173.00 | 176.00 | 166.54 | 42,338 |
| 15 Apr 2024 | 176.00 | 178.00 | 173.00 | 176.00 | 166.54 | 28,773 |
| 12 Apr 2024 | 173.00 | 175.00 | 173.00 | 175.00 | 165.59 | 11,892 |
| 11 Apr 2024 | 174.00 | 178.00 | 173.00 | 174.00 | 164.65 | 47,105 |
| 10 Apr 2024 | 175.00 | 180.00 | 175.00 | 179.00 | 169.38 | 39,300 |
| 09 Apr 2024 | 176.00 | 179.00 | 175.00 | 179.00 | 169.38 | 120,563 |
| 08 Apr 2024 | 173.00 | 178.00 | 172.00 | 178.00 | 168.43 | 201,263 |
| 05 Apr 2024 | 176.00 | 178.00 | 173.00 | 173.00 | 163.70 | 78,625 |
| 04 Apr 2024 | 176.00 | 178.00 | 174.00 | 178.00 | 168.43 | 66,722 |
| 03 Apr 2024 | 175.00 | 180.00 | 173.00 | 178.00 | 168.43 | 107,606 |
| 02 Apr 2024 | 172.00 | 175.00 | 172.00 | 172.00 | 162.75 | 203,266 |
| 28 Mar 2024 | 168.00 | 173.00 | 168.00 | 173.00 | 163.70 | 2,116,783 |
| 27 Mar 2024 | 168.00 | 168.00 | 163.00 | 164.00 | 155.18 | 411,827 |
| 26 Mar 2024 | 164.00 | 166.00 | 163.00 | 163.00 | 154.24 | 243,824 |
| 25 Mar 2024 | 163.00 | 166.00 | 163.00 | 163.00 | 154.24 | 575,458 |
| 22 Mar 2024 | 164.00 | 167.00 | 163.00 | 163.00 | 154.24 | 531,015 |
| 20 Mar 2024 | 163.00 | 163.00 | 163.00 | 163.00 | 154.24 | 45,899 |
| 19 Mar 2024 | 163.00 | 168.00 | 163.00 | 168.00 | 158.97 | 39,218 |
| 18 Mar 2024 | 166.00 | 166.00 | 161.00 | 162.00 | 153.29 | 873,144 |
| 15 Mar 2024 | 163.00 | 165.00 | 161.00 | 161.00 | 152.34 | 618,696 |
| 14 Mar 2024 | 163.00 | 163.00 | 161.00 | 161.00 | 152.34 | 118,039 |
| 13 Mar 2024 | 166.00 | 166.00 | 160.00 | 161.00 | 152.34 | 90,802 |
| 13 Mar 2024 | 20 Dividend | |||||
| 12 Mar 2024 | 176.00 | 182.00 | 176.00 | 182.00 | 153.29 | 3,504,422 |
| 11 Mar 2024 | 176.00 | 179.00 | 176.00 | 176.00 | 148.24 | 286,204 |
| 08 Mar 2024 | 178.00 | 178.00 | 174.00 | 177.00 | 149.08 | 56,645 |
| 07 Mar 2024 | 174.00 | 177.00 | 174.00 | 174.00 | 146.55 | 36,788 |
| 06 Mar 2024 | 174.00 | 178.00 | 173.00 | 177.00 | 149.08 | 50,346 |
| 05 Mar 2024 | 173.00 | 174.00 | 173.00 | 173.00 | 145.71 | 38,139 |
| 04 Mar 2024 | 174.00 | 174.00 | 173.00 | 173.00 | 145.71 | 204,385 |
| 01 Mar 2024 | 179.00 | 175.00 | 172.00 | 173.00 | 145.71 | 343,264 |
| 29 Feb 2024 | 172.00 | 178.00 | 172.00 | 178.00 | 149.92 | 295,283 |
| 28 Feb 2024 | 178.00 | 178.00 | 172.00 | 174.00 | 146.55 | 95,137 |
| 27 Feb 2024 | 171.00 | 173.00 | 171.00 | 171.00 | 144.03 | 144,907 |
| 26 Feb 2024 | 173.00 | 173.00 | 171.00 | 173.00 | 145.71 | 1,817,070 |
| 23 Feb 2024 | 174.00 | 175.00 | 171.00 | 171.00 | 144.03 | 1,059,715 |
| 22 Feb 2024 | 173.00 | 177.00 | 173.00 | 173.00 | 145.71 | 2,770,874 |
| 21 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 145.71 | 135,920 |
| 20 Feb 2024 | 173.00 | 175.00 | 173.00 | 173.00 | 145.71 | 40,679 |
| 19 Feb 2024 | 177.00 | 177.00 | 173.00 | 173.00 | 145.71 | 160,614 |
| 16 Feb 2024 | 178.00 | 178.00 | 172.00 | 175.00 | 147.39 | 1,791,977 |
| 15 Feb 2024 | 171.00 | 178.00 | 173.00 | 173.00 | 145.71 | 124,640 |
| 14 Feb 2024 | 172.00 | 179.00 | 172.00 | 179.00 | 150.76 | 150,809 |
| 13 Feb 2024 | 173.00 | 175.00 | 173.00 | 173.00 | 145.71 | 15,184 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.