Zeder Investments Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 104.00 | 106.00 | 104.00 | 104.00 | 104.00 | 8,000 |
| 2026-10-15 | 106.00 | 106.00 | 105.00 | 105.00 | 105.00 | 879,096 |
| 2026-10-14 | 105.00 | 107.00 | 105.00 | 105.00 | 105.00 | 1,013,485 |
| 2026-10-13 | 105.00 | 108.00 | 105.00 | 108.00 | 108.00 | 1,442,173 |
| 2026-10-12 | 102.00 | 107.00 | 100.00 | 105.00 | 105.00 | 1,937,111 |
| 2026-10-09 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | 2,201 |
| 2026-10-08 | 104.00 | 104.00 | 98.000 | 102.00 | 102.00 | 113,663 |
| 2026-10-07 | 101.00 | 104.00 | 101.00 | 104.00 | 104.00 | 25,182 |
| 2026-10-06 | 104.00 | 109.00 | 101.00 | 104.00 | 104.00 | 688,962 |
| 2026-10-05 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | 5,711 |
| 2026-10-02 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 202,954 |
| 2026-10-01 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 255,596 |
| 2026-09-30 | 102.00 | 104.00 | 101.00 | 104.00 | 104.00 | 1,863 |
| 2026-09-29 | 105.00 | 105.00 | 103.00 | 103.00 | 103.00 | 390,320 |
| 2026-09-28 | 104.00 | 105.00 | 102.00 | 104.00 | 104.00 | 376,814 |
| 2026-09-25 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 18,705 |
| 2026-09-23 | 104.00 | 105.00 | 101.00 | 105.00 | 105.00 | 55,137 |
| 2026-09-22 | 105.00 | 106.00 | 100.00 | 104.00 | 104.00 | 211,900 |
| 2026-09-21 | 100.00 | 104.00 | 100.00 | 104.00 | 104.00 | 105,272 |
| 2026-09-18 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 600 |
| 2026-09-17 | 99.000 | 104.00 | 98.000 | 104.00 | 104.00 | 37,010 |
| 2026-09-16 | 102.00 | 102.00 | 98.000 | 101.00 | 101.00 | 144,829 |
| 2026-09-15 | 99.000 | 102.00 | 98.000 | 101.00 | 101.00 | 89,553 |
| 2026-09-14 | 100.00 | 106.00 | 100.00 | 104.00 | 104.00 | 35,065 |
| 2026-09-11 | 99.000 | 104.00 | 97.000 | 103.00 | 103.00 | 358,644 |
| 2026-09-10 | 97.000 | 104.00 | 95.000 | 103.00 | 103.00 | 149,607 |
| 2026-09-09 | 101.00 | 104.00 | 97.000 | 102.00 | 102.00 | 325,849 |
| 2026-09-08 | 104.00 | 104.00 | 95.000 | 102.00 | 102.00 | 339,649 |
| 2026-09-07 | 103.00 | 105.00 | 102.00 | 103.00 | 103.00 | 113,799 |
| 2026-09-04 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | 373,191 |
| 2026-09-03 | 102.00 | 105.00 | 102.00 | 103.00 | 103.00 | 153,849 |
| 2026-09-02 | 105.00 | 108.00 | 105.00 | 105.00 | 105.00 | 29,258 |
| 2026-09-01 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 41,876 |
| 2026-08-31 | 104.00 | 109.00 | 104.00 | 109.00 | 109.00 | 150,141 |
| 2026-08-28 | 107.00 | 109.00 | 106.00 | 108.00 | 108.00 | 5,105 |
| 2026-08-27 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 109,978 |
| 2026-08-26 | 110.00 | 110.00 | 105.00 | 105.00 | 105.00 | 34,836 |
| 2026-08-25 | 106.00 | 111.00 | 106.00 | 110.00 | 110.00 | 124,279 |
| 2026-08-24 | 107.00 | 108.00 | 106.00 | 106.00 | 106.00 | 205,879 |
| 2026-08-21 | 108.00 | 108.00 | 106.00 | 107.00 | 107.00 | 252,028 |
| 2026-08-20 | 107.00 | 108.00 | 107.00 | 107.00 | 107.00 | 381,226 |
| 2026-08-19 | 108.00 | 108.00 | 105.00 | 105.00 | 105.00 | 314,330 |
| 2026-08-18 | 110.00 | 110.00 | 107.00 | 109.00 | 109.00 | 13,026 |
| 2026-08-17 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 184 |
| 2026-08-14 | 110.00 | 111.00 | 108.00 | 108.00 | 108.00 | 243,453 |
| 2026-08-13 | 108.00 | 109.00 | 106.00 | 106.00 | 106.00 | 337,212 |
| 2026-08-12 | 108.00 | 109.00 | 108.00 | 108.00 | 108.00 | 113,517 |
| 2026-08-11 | 111.00 | 111.00 | 107.00 | 110.00 | 110.00 | 38,673 |
| 2026-08-07 | 112.00 | 112.00 | 107.00 | 107.00 | 107.00 | 611,517 |
| 2026-08-06 | 111.00 | 112.00 | 108.00 | 111.00 | 111.00 | 186,683 |
| 2026-08-05 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 33,172 |
| 2026-08-04 | 109.00 | 112.00 | 108.00 | 111.00 | 111.00 | 59,904 |
| 2026-08-03 | 112.00 | 112.00 | 108.00 | 112.00 | 112.00 | 585,752 |
| 2026-07-31 | 111.00 | 115.00 | 110.00 | 115.00 | 115.00 | 973,431 |
| 2026-07-30 | 111.00 | 111.00 | 108.00 | 111.00 | 111.00 | 73,158 |
| 2026-07-29 | 108.00 | 114.00 | 108.00 | 114.00 | 114.00 | 501 |
| 2026-07-28 | 113.00 | 115.00 | 107.00 | 115.00 | 115.00 | 205,506 |
| 2026-07-27 | 114.00 | 115.00 | 110.00 | 110.00 | 110.00 | 103,591 |
| 2026-07-24 | 114.00 | 115.00 | 111.00 | 111.00 | 111.00 | 13,419 |
| 2026-07-23 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 316,067 |
Page 1 of 5 · 249 trading daysOlder →
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.