Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 65,644 |
| 2025-08-06 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 37,028 |
| 2025-08-05 | 125.00 | 131.00 | 125.00 | 131.00 | 131.00 | 100,497 |
| 2025-08-04 | 117.00 | 131.00 | 117.00 | 131.00 | 131.00 | 41,146 |
| 2025-08-01 | 125.00 | 127.00 | 123.00 | 123.00 | 123.00 | 32,185 |
| 2025-07-31 | 122.00 | 129.00 | 119.00 | 121.00 | 121.00 | 2,479,239 |
| 2025-07-30 | 122.00 | 129.00 | 122.00 | 129.00 | 129.00 | 283,570 |
| 2025-07-29 | 117.00 | 130.00 | 116.00 | 130.00 | 130.00 | 164,319 |
| 2025-07-28 | 124.00 | 124.00 | 116.00 | 120.00 | 120.00 | 25,202 |
| 2025-07-25 | 124.00 | 128.00 | 116.00 | 123.00 | 123.00 | 277,427 |
| 2025-07-24 | 124.00 | 128.00 | 124.00 | 124.00 | 124.00 | 324,462 |
| 2025-07-23 | 128.00 | 130.00 | 124.00 | 124.00 | 124.00 | 242,644 |
| 2025-07-22 | 124.00 | 129.00 | 124.00 | 124.00 | 124.00 | 86,953 |
| 2025-07-21 | 124.00 | 129.00 | 124.00 | 124.00 | 124.00 | 130,844 |
| 2025-07-18 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 99,928 |
| 2025-07-17 | 129.00 | 129.00 | 124.00 | 124.00 | 124.00 | 43,932 |
| 2025-07-16 | 125.00 | 128.00 | 124.00 | 125.00 | 125.00 | 128,189 |
| 2025-07-15 | 124.00 | 132.00 | 124.00 | 125.00 | 125.00 | 425,715 |
| 2025-07-14 | 125.00 | 130.00 | 124.00 | 125.00 | 125.00 | 123,676 |
| 2025-07-11 | 125.00 | 125.00 | 124.00 | 124.00 | 124.00 | 84,275 |
| 2025-07-10 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | 23,041 |
| 2025-07-09 | 125.00 | 135.00 | 124.00 | 125.00 | 125.00 | 1,396,423 |
| 2025-07-08 | 127.00 | 127.00 | 124.00 | 126.00 | 126.00 | 201,323 |
| 2025-07-07 | 132.00 | 132.00 | 126.00 | 127.00 | 127.00 | 58,568 |
| 2025-07-04 | 125.00 | 134.00 | 124.00 | 133.00 | 133.00 | 80,660 |
| 2025-07-03 | 124.00 | 138.00 | 124.00 | 132.00 | 132.00 | 1,574,673 |
| 2025-07-02 | 134.00 | 134.00 | 127.00 | 127.00 | 127.00 | 12,481 |
| 2025-07-01 | 124.00 | 135.00 | 124.00 | 130.00 | 130.00 | 590,863 |
| 2025-06-30 | 121.00 | 129.00 | 121.00 | 124.00 | 124.00 | 630,490 |
| 2025-06-27 | 118.00 | 124.00 | 117.00 | 124.00 | 124.00 | 2,250,121 |
| 2025-06-26 | 122.00 | 124.00 | 120.00 | 122.00 | 122.00 | 193,431 |
| 2025-06-25 | 118.00 | 124.00 | 118.00 | 122.00 | 122.00 | 785,427 |
| 2025-06-24 | 121.00 | 125.00 | 121.00 | 122.00 | 122.00 | 415,593 |
| 2025-06-23 | 117.00 | 122.00 | 116.00 | 121.00 | 121.00 | 516,994 |
| 2025-06-20 | 125.00 | 125.00 | 115.00 | 119.00 | 119.00 | 30,693 |
| 2025-06-19 | 123.00 | 125.00 | 115.00 | 123.00 | 123.00 | 1,143,168 |
| 2025-06-18 | 116.00 | 125.00 | 112.00 | 116.00 | 116.00 | 1,049,910 |
| 2025-06-17 | 119.00 | 125.00 | 101.00 | 112.00 | 112.00 | 340,672 |
| 2025-06-13 | 120.00 | 124.00 | 119.00 | 122.00 | 122.00 | 193,829 |
| 2025-06-12 | 127.00 | 127.00 | 119.00 | 120.00 | 120.00 | 280,570 |
| 2025-06-11 | 120.00 | 127.00 | 120.00 | 127.00 | 127.00 | 189,941 |
| 2025-06-10 | 123.00 | 127.00 | 119.00 | 120.00 | 120.00 | 2,115,168 |
| 2025-06-09 | 128.00 | 148.00 | 119.00 | 119.00 | 119.00 | 7,086,734 |
| 2025-06-06 | 122.00 | 126.00 | 122.00 | 125.00 | 125.00 | 694,111 |
| 2025-06-05 | 128.00 | 128.00 | 117.00 | 121.00 | 121.00 | 56,205 |
| 2025-06-04 | 123.00 | 125.00 | 115.00 | 120.00 | 120.00 | 164,244 |
| 2025-06-03 | 124.00 | 125.00 | 120.00 | 124.00 | 124.00 | 52,503 |
| 2025-06-02 | 129.00 | 129.00 | 121.00 | 121.00 | 121.00 | 143,766 |
| 2025-05-30 | 127.00 | 129.00 | 125.00 | 129.00 | 129.00 | 144,054 |
| 2025-05-29 | 127.00 | 130.00 | 115.00 | 126.00 | 126.00 | 218,339 |
| 2025-05-28 | 120.00 | 126.00 | 120.00 | 125.00 | 125.00 | 17,356,796 |
| 2025-05-27 | 123.00 | 123.00 | 118.00 | 118.00 | 118.00 | 135,414 |
| 2025-05-26 | 125.00 | 125.00 | 116.00 | 120.00 | 120.00 | 161,269 |
| 2025-05-23 | 129.00 | 130.00 | 121.00 | 121.00 | 121.00 | 230,807 |
| 2025-05-22 | 125.00 | 127.00 | 100.00 | 126.00 | 126.00 | 516,075 |
| 2025-05-21 | 126.00 | 129.00 | 125.00 | 125.00 | 125.00 | 906,355 |
| 2025-05-20 | 133.00 | 135.00 | 128.00 | 128.00 | 128.00 | 6,249,843 |
| 2025-05-19 | 135.00 | 135.00 | 130.00 | 134.00 | 134.00 | 98,278 |
| 2025-05-16 | 137.00 | 137.00 | 132.00 | 132.00 | 132.00 | 1,224,381 |
| 2025-05-15 | 139.00 | 139.00 | 134.00 | 135.00 | 135.00 | 682,196 |
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.