enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-22 | 901.00 | 901.00 | 900.00 | 900.00 | 900.00 | 5,000 |
| 2024-01-18 | 895.00 | 900.00 | 895.00 | 900.00 | 900.00 | 2,678 |
| 2024-01-17 | 890.00 | 895.00 | 890.00 | 895.00 | 895.00 | 9,449 |
| 2024-01-16 | 900.00 | 900.00 | 889.00 | 889.00 | 889.00 | 947 |
| 2024-01-15 | 909.00 | 929.00 | 891.00 | 891.00 | 891.00 | 10,251 |
| 2024-01-11 | 950.00 | 950.00 | 872.00 | 900.00 | 900.00 | 10,529 |
| 2024-01-10 | 947.00 | 950.00 | 947.00 | 950.00 | 950.00 | 20,000 |
| 2024-01-05 | 881.00 | 897.00 | 881.00 | 897.00 | 897.00 | 3,581 |
| 2024-01-02 | 871.00 | 871.00 | 871.00 | 871.00 | 871.00 | 1,225 |
| 2023-12-28 | 851.00 | 950.00 | 851.00 | 950.00 | 950.00 | 26,044 |
| 2023-12-27 | 900.00 | 950.00 | 851.00 | 851.00 | 851.00 | 55,056 |
| 2023-12-21 | 855.00 | 855.00 | 855.00 | 855.00 | 855.00 | 0 |
| 2023-12-20 | 852.00 | 875.00 | 851.00 | 875.00 | 875.00 | 13,500 |
| 2023-12-19 | 849.00 | 900.00 | 849.00 | 900.00 | 900.00 | 998,674 |
| 2023-12-13 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 20,000 |
| 2023-12-12 | 820.00 | 900.00 | 820.00 | 850.00 | 850.00 | 18,372 |
| 2023-12-11 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 220 |
| 2023-12-05 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 11,572 |
| 2023-12-04 | 850.00 | 850.00 | 849.00 | 850.00 | 850.00 | 5,411 |
| 2023-11-29 | 900.00 | 900.00 | 850.00 | 850.00 | 850.00 | 11,490 |
| 2023-11-28 | 801.00 | 850.00 | 800.00 | 850.00 | 850.00 | 24,780 |
| 2023-11-27 | 760.00 | 800.00 | 760.00 | 800.00 | 800.00 | 1,992 |
| 2023-11-23 | 760.00 | 798.00 | 760.00 | 798.00 | 798.00 | 1,796 |
| 2023-11-22 | 949.00 | 949.00 | 851.00 | 851.00 | 851.00 | 553 |
| 2023-11-21 | 880.00 | 950.00 | 880.00 | 950.00 | 950.00 | 2,025 |
| 2023-11-20 | 860.00 | 860.00 | 860.00 | 860.00 | 860.00 | 11 |
| 2023-11-15 | 820.00 | 851.00 | 820.00 | 851.00 | 851.00 | 1,690 |
| 2023-11-14 | 801.00 | 801.00 | 801.00 | 801.00 | 801.00 | 2,565 |
| 2023-11-09 | 870.00 | 870.00 | 801.00 | 801.00 | 801.00 | 1,120 |
| 2023-11-08 | 862.00 | 862.00 | 862.00 | 862.00 | 862.00 | 8,450 |
| 2023-11-07 | 865.00 | 866.00 | 865.00 | 865.00 | 865.00 | 9,732 |
| 2023-11-06 | 861.00 | 861.00 | 861.00 | 861.00 | 861.00 | 711 |
| 2023-11-03 | 860.00 | 861.00 | 860.00 | 861.00 | 861.00 | 38,871 |
| 2023-11-02 | 860.00 | 860.00 | 855.00 | 860.00 | 860.00 | 66,028 |
| 2023-11-01 | 856.00 | 856.00 | 855.00 | 855.00 | 855.00 | 4,000 |
| 2023-10-31 | 850.00 | 851.00 | 850.00 | 850.00 | 850.00 | 72,365 |
| 2023-10-30 | 861.00 | 861.00 | 802.00 | 802.00 | 802.00 | 75,795 |
| 2023-10-26 | 851.00 | 875.00 | 850.00 | 850.00 | 850.00 | 38,964 |
| 2023-10-25 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 154,500 |
| 2023-10-24 | 875.00 | 875.00 | 850.00 | 850.00 | 850.00 | 579 |
| 2023-10-23 | 851.00 | 875.00 | 851.00 | 875.00 | 875.00 | 3,600 |
| 2023-10-20 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 11,100 |
| 2023-10-19 | 825.00 | 850.00 | 825.00 | 850.00 | 850.00 | 224,601 |
| 2023-10-17 | 843.00 | 843.00 | 808.00 | 808.00 | 808.00 | 925 |
| 2023-10-12 | 840.00 | 840.00 | 811.00 | 811.00 | 811.00 | 3,000 |
| 2023-10-11 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | 2,687 |
| 2023-10-10 | 840.00 | 890.00 | 840.00 | 883.00 | 883.00 | 82,500 |
| 2023-10-09 | 858.00 | 900.00 | 858.00 | 900.00 | 900.00 | 1,223 |
| 2023-10-06 | 810.00 | 850.00 | 810.00 | 850.00 | 850.00 | 17,643 |
| 2023-10-04 | 850.00 | 850.00 | 825.00 | 850.00 | 850.00 | 57,000 |
| 2023-10-03 | 805.00 | 805.00 | 805.00 | 805.00 | 805.00 | 448 |
| 2023-10-02 | 850.00 | 850.00 | 850.00 | 850.00 | 850.00 | 301,179 |
| 2023-09-28 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 99,224 |
| 2023-09-27 | 790.00 | 790.00 | 790.00 | 790.00 | 790.00 | 1,489 |
| 2023-09-26 | 757.00 | 790.00 | 757.00 | 758.00 | 758.00 | 1,143 |
| 2023-09-22 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 200 |
| 2023-09-21 | 752.00 | 810.00 | 752.00 | 810.00 | 810.00 | 2,594 |
| 2023-09-19 | 743.00 | 755.00 | 743.00 | 748.00 | 748.00 | 5,169 |
| 2023-09-13 | 810.00 | 810.00 | 810.00 | 810.00 | 810.00 | 370 |
| 2023-09-12 | 740.00 | 740.00 | 700.00 | 700.00 | 700.00 | 774,834 |
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.