Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 126.00 | 127.00 | 117.00 | 119.00 | 119.00 | 31,042 |
| 2026-01-28 | 123.00 | 128.00 | 122.00 | 126.00 | 126.00 | 207,057 |
| 2026-01-27 | 128.00 | 128.00 | 123.00 | 128.00 | 128.00 | 46,160 |
| 2026-01-26 | 125.00 | 128.00 | 124.00 | 128.00 | 128.00 | 130,097 |
| 2026-01-23 | 126.00 | 129.00 | 124.00 | 125.00 | 125.00 | 10,937 |
| 2026-01-22 | 125.00 | 131.00 | 125.00 | 126.00 | 126.00 | 15,710 |
| 2026-01-21 | 129.00 | 129.00 | 125.00 | 129.00 | 129.00 | 11,800 |
| 2026-01-20 | 128.00 | 130.00 | 126.00 | 130.00 | 130.00 | 66,852 |
| 2026-01-19 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 11,284 |
| 2026-01-16 | 131.00 | 132.00 | 126.00 | 129.00 | 129.00 | 27,659 |
| 2026-01-15 | 126.00 | 132.00 | 125.00 | 130.00 | 130.00 | 46,547 |
| 2026-01-14 | 133.00 | 133.00 | 127.00 | 128.00 | 128.00 | 63,227 |
| 2026-01-13 | 129.00 | 130.00 | 127.00 | 129.00 | 129.00 | 370,569 |
| 2026-01-12 | 132.00 | 132.00 | 129.00 | 129.00 | 129.00 | 27,038 |
| 2026-01-09 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 178,989 |
| 2026-01-08 | 131.00 | 131.00 | 128.00 | 131.00 | 131.00 | 113,274 |
| 2026-01-07 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 111,279 |
| 2026-01-06 | 128.00 | 130.00 | 128.00 | 128.00 | 128.00 | 27,232 |
| 2026-01-05 | 126.00 | 128.00 | 126.00 | 126.00 | 126.00 | 18,017 |
| 2026-01-02 | 130.00 | 130.00 | 123.00 | 129.00 | 129.00 | 18,537 |
| 2025-12-31 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 191,606 |
| 2025-12-30 | 125.00 | 127.00 | 120.00 | 125.00 | 125.00 | 180,295 |
| 2025-12-29 | 129.00 | 130.00 | 120.00 | 128.00 | 128.00 | 63,761 |
| 2025-12-24 | 128.00 | 130.00 | 128.00 | 130.00 | 130.00 | 8,317 |
| 2025-12-23 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | 20,369 |
| 2025-12-22 | 129.00 | 130.00 | 127.00 | 130.00 | 130.00 | 151,947 |
| 2025-12-19 | 126.00 | 130.00 | 126.00 | 127.00 | 127.00 | 109,032 |
| 2025-12-18 | 129.00 | 130.00 | 120.00 | 130.00 | 130.00 | 238,838 |
| 2025-12-17 | 120.00 | 127.00 | 120.00 | 125.00 | 125.00 | 1,306,553 |
| 2025-12-15 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 196,271 |
| 2025-12-12 | 120.00 | 125.00 | 120.00 | 121.00 | 121.00 | 184,125 |
| 2025-12-11 | 127.00 | 129.00 | 120.00 | 121.00 | 121.00 | 640,614 |
| 2025-12-10 | 123.00 | 128.00 | 122.00 | 127.00 | 127.00 | 350,046 |
| 2025-12-09 | 125.00 | 125.00 | 122.00 | 124.00 | 124.00 | 47,055 |
| 2025-12-08 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 12,544 |
| 2025-12-05 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 7,801 |
| 2025-12-04 | 126.00 | 126.00 | 120.00 | 120.00 | 120.00 | 195,873 |
| 2025-12-03 | 120.00 | 124.00 | 120.00 | 124.00 | 124.00 | 285,757 |
| 2025-12-02 | 120.00 | 124.00 | 120.00 | 122.00 | 122.00 | 163,054 |
| 2025-12-01 | 128.00 | 128.00 | 121.00 | 122.00 | 122.00 | 1,597,267 |
| 2025-11-28 | 120.00 | 130.00 | 120.00 | 126.00 | 126.00 | 6,148,960 |
| 2025-11-27 | 130.00 | 130.00 | 121.00 | 124.00 | 124.00 | 126,141 |
| 2025-11-26 | 131.00 | 131.00 | 125.00 | 125.00 | 125.00 | 81,601 |
| 2025-11-25 | 125.00 | 133.00 | 125.00 | 133.00 | 133.00 | 18,892 |
| 2025-11-24 | 127.00 | 133.00 | 125.00 | 133.00 | 133.00 | 1,489,392 |
| 2025-11-21 | 128.00 | 128.00 | 123.00 | 125.00 | 125.00 | 252,297 |
| 2025-11-20 | 128.00 | 132.00 | 126.00 | 129.00 | 129.00 | 59,741 |
| 2025-11-19 | 131.00 | 131.00 | 123.00 | 123.00 | 123.00 | 651,654 |
| 2025-11-18 | 132.00 | 132.00 | 125.00 | 127.00 | 127.00 | 97,095 |
| 2025-11-17 | 131.00 | 131.00 | 125.00 | 127.00 | 127.00 | 272,101 |
| 2025-11-14 | 127.00 | 129.00 | 125.00 | 125.00 | 125.00 | 113,399 |
| 2025-11-13 | 130.00 | 130.00 | 126.00 | 126.00 | 126.00 | 255,260 |
| 2025-11-12 | 126.00 | 130.00 | 125.00 | 125.00 | 125.00 | 117,394 |
| 2025-11-11 | 128.00 | 138.00 | 125.00 | 126.00 | 126.00 | 526,394 |
| 2025-11-10 | 133.00 | 134.00 | 124.00 | 133.00 | 133.00 | 52,114 |
| 2025-11-07 | 128.00 | 135.00 | 125.00 | 135.00 | 135.00 | 167,975 |
| 2025-11-06 | 130.00 | 134.00 | 127.00 | 130.00 | 130.00 | 201,102 |
| 2025-11-05 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | 133,821 |
| 2025-11-04 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | 9,531 |
| 2025-11-03 | 123.00 | 130.00 | 123.00 | 124.00 | 124.00 | 190,231 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-11-09 | 10.0000 ZAC |
| 2022-05-04 | 92.5000 ZAC |
| 2021-05-05 | 14.3961 ZAC |
| 2020-04-22 | 165.5553 ZAC |
| 2019-05-07 | 7.9179 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.