enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-13 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1,087 |
| 2026-10-06 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1,096 |
| 2026-10-05 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 700 |
| 2026-10-02 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 284 |
| 2026-10-01 | 207.00 | 209.00 | 207.00 | 209.00 | 209.00 | 251 |
| 2026-09-29 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 6,478 |
| 2026-09-28 | 213.00 | 238.00 | 206.00 | 238.00 | 238.00 | 141,292 |
| 2026-09-22 | 206.00 | 211.00 | 206.00 | 211.00 | 211.00 | 5,000 |
| 2026-09-21 | 207.00 | 236.00 | 206.00 | 236.00 | 236.00 | 120,247 |
| 2026-09-18 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 315 |
| 2026-09-16 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 205 |
| 2026-09-15 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 2,922 |
| 2026-09-14 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 97 |
| 2026-09-09 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-09-08 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,708 |
| 2026-09-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2,316 |
| 2026-08-31 | 237.00 | 240.00 | 235.00 | 240.00 | 240.00 | 12,741 |
| 2026-08-28 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1,000 |
| 2026-08-26 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 1 |
| 2026-08-25 | 206.00 | 238.00 | 205.00 | 238.00 | 238.00 | 391,076 |
| 2026-08-21 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 101 |
| 2026-08-19 | 206.00 | 238.00 | 206.00 | 238.00 | 238.00 | 3,695 |
| 2026-08-18 | 206.00 | 239.00 | 206.00 | 239.00 | 239.00 | 2,575 |
| 2026-08-11 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 168 |
| 2026-08-07 | 206.00 | 247.00 | 206.00 | 247.00 | 247.00 | 3,298 |
| 2026-08-05 | 230.00 | 247.00 | 230.00 | 247.00 | 247.00 | 1,884 |
| 2026-08-04 | 240.00 | 247.00 | 240.00 | 247.00 | 247.00 | 11,138 |
| 2026-07-28 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 247 |
| 2026-07-23 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | 247 |
| 2026-07-22 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 122 |
| 2026-07-21 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 31,926 |
| 2026-07-20 | 216.00 | 216.00 | 200.00 | 200.00 | 200.00 | 169,976 |
| 2026-07-17 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | 31,072 |
| 2026-07-16 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | 1,435 |
| 2026-07-14 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 2,278 |
| 2026-07-13 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 5,113 |
| 2026-07-09 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 8,850 |
| 2026-07-08 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 7,598 |
| 2026-07-07 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 29,535 |
| 2026-07-06 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 6 |
| 2026-07-03 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 97 |
| 2026-07-02 | 209.00 | 220.00 | 208.00 | 220.00 | 220.00 | 243,201 |
| 2026-07-01 | 213.00 | 220.00 | 213.00 | 220.00 | 220.00 | 2,971 |
| 2026-06-30 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | 64,591 |
| 2026-06-29 | 230.00 | 230.00 | 206.00 | 225.00 | 225.00 | 84,160 |
| 2026-06-24 | 260.00 | 270.00 | 249.00 | 249.00 | 249.00 | 39,005 |
| 2026-06-23 | 460.00 | 460.00 | 441.00 | 460.00 | 460.00 | 20,972 |
| 2026-06-22 | 440.00 | 460.00 | 440.00 | 460.00 | 460.00 | 34,620 |
| 2026-06-19 | 459.00 | 465.00 | 440.00 | 440.00 | 440.00 | 328,808 |
| 2026-06-17 | 438.00 | 462.00 | 438.00 | 459.00 | 459.00 | 175,300 |
| 2026-06-15 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 695 |
| 2026-06-12 | 430.00 | 439.00 | 401.00 | 439.00 | 439.00 | 12,053 |
| 2026-06-11 | 404.00 | 440.00 | 401.00 | 440.00 | 440.00 | 3,625 |
| 2026-06-09 | 449.00 | 449.00 | 400.00 | 400.00 | 400.00 | 14,184 |
| 2026-06-08 | 401.00 | 430.00 | 401.00 | 430.00 | 430.00 | 50,036 |
| 2026-06-04 | 459.00 | 459.00 | 430.00 | 430.00 | 430.00 | 5,288 |
| 2026-06-03 | 452.00 | 454.00 | 445.00 | 445.00 | 445.00 | 3,491 |
| 2026-06-02 | 425.00 | 464.00 | 401.00 | 459.00 | 459.00 | 21,939 |
| 2026-06-01 | 425.00 | 425.00 | 424.00 | 425.00 | 425.00 | 278 |
| 2026-05-29 | 450.00 | 450.00 | 424.00 | 424.00 | 424.00 | 71,466 |
Page 1 of 16 · 939 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-08-31 | 150.0000 ZAC |
| 2022-06-14 | 200.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.