enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-11 | 755.00 | 755.00 | 740.00 | 740.00 | 740.00 | 1,396,234 |
| 2023-09-08 | 775.00 | 775.00 | 755.00 | 755.00 | 755.00 | 5,325 |
| 2023-09-07 | 749.00 | 750.00 | 740.00 | 750.00 | 750.00 | 14,390 |
| 2023-09-05 | 740.00 | 749.00 | 740.00 | 749.00 | 749.00 | 15,000 |
| 2023-08-29 | 744.00 | 745.00 | 744.00 | 745.00 | 745.00 | 78,836 |
| 2023-08-24 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 240 |
| 2023-08-23 | 701.00 | 701.00 | 701.00 | 701.00 | 701.00 | 57 |
| 2023-08-22 | 701.00 | 701.00 | 700.00 | 701.00 | 701.00 | 4,557 |
| 2023-08-21 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 314 |
| 2023-08-15 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 523 |
| 2023-08-14 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 2 |
| 2023-08-11 | 701.00 | 720.00 | 700.00 | 720.00 | 720.00 | 12,528 |
| 2023-08-10 | 700.00 | 744.00 | 700.00 | 744.00 | 744.00 | 90 |
| 2023-08-08 | 745.00 | 745.00 | 693.00 | 693.00 | 693.00 | 5,758 |
| 2023-08-07 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 43,400 |
| 2023-08-04 | 692.00 | 692.00 | 692.00 | 692.00 | 692.00 | 32 |
| 2023-08-03 | 739.00 | 739.00 | 712.00 | 712.00 | 712.00 | 243 |
| 2023-08-02 | 696.00 | 696.00 | 691.00 | 691.00 | 691.00 | 31,448 |
| 2023-08-01 | 720.00 | 740.00 | 696.00 | 696.00 | 696.00 | 25,929 |
| 2023-07-31 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 12,101 |
| 2023-07-28 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 3,130 |
| 2023-07-27 | 739.00 | 739.00 | 725.00 | 725.00 | 725.00 | 9,316 |
| 2023-07-26 | 739.00 | 740.00 | 720.00 | 740.00 | 740.00 | 5,766 |
| 2023-07-25 | 738.00 | 738.00 | 720.00 | 727.00 | 727.00 | 5,362 |
| 2023-07-24 | 730.00 | 745.00 | 730.00 | 745.00 | 745.00 | 7,588 |
| 2023-07-21 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 7,412 |
| 2023-07-20 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | 11,683,836 |
| 2023-07-18 | 710.00 | 710.00 | 690.00 | 700.00 | 700.00 | 18,728 |
| 2023-07-17 | 701.00 | 750.00 | 700.00 | 710.00 | 710.00 | 1,134,518 |
| 2023-07-14 | 751.00 | 751.00 | 670.00 | 700.00 | 700.00 | 2,997,335 |
| 2023-07-13 | 799.00 | 800.00 | 751.00 | 752.00 | 752.00 | 37,440 |
| 2023-07-11 | 751.00 | 751.00 | 751.00 | 751.00 | 751.00 | 1,420 |
| 2023-07-05 | 750.00 | 750.00 | 716.00 | 721.00 | 721.00 | 25,447 |
| 2023-07-04 | 727.00 | 727.00 | 680.00 | 680.00 | 680.00 | 3,000 |
| 2023-07-03 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 4,661 |
| 2023-06-30 | 730.00 | 730.00 | 730.00 | 730.00 | 730.00 | 343 |
| 2023-06-29 | 750.00 | 750.00 | 740.00 | 740.00 | 740.00 | 7,042 |
| 2023-06-27 | 701.00 | 750.00 | 701.00 | 750.00 | 750.00 | 12,599 |
| 2023-06-26 | 733.00 | 735.00 | 670.00 | 670.00 | 670.00 | 19,390 |
| 2023-06-23 | 703.00 | 703.00 | 702.00 | 702.00 | 702.00 | 11,510 |
| 2023-06-22 | 749.00 | 749.00 | 749.00 | 749.00 | 749.00 | 841 |
| 2023-06-21 | 720.00 | 750.00 | 720.00 | 750.00 | 750.00 | 1,495 |
| 2023-06-20 | 750.00 | 750.00 | 650.00 | 650.00 | 650.00 | 31,488 |
| 2023-06-15 | 641.00 | 730.00 | 640.00 | 730.00 | 730.00 | 8,811 |
| 2023-06-14 | 720.00 | 729.00 | 720.00 | 729.00 | 729.00 | 1,460 |
| 2023-06-13 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 40 |
| 2023-06-12 | 694.00 | 725.00 | 694.00 | 725.00 | 725.00 | 21,946 |
| 2023-06-07 | 600.00 | 660.00 | 600.00 | 640.00 | 640.00 | 4,534 |
| 2023-06-06 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 4,200 |
| 2023-06-02 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 23,400 |
| 2023-06-01 | 641.00 | 646.00 | 640.00 | 640.00 | 640.00 | 3,957 |
| 2023-05-30 | 700.00 | 701.00 | 641.00 | 641.00 | 641.00 | 15,734 |
| 2023-05-29 | 680.00 | 699.00 | 680.00 | 699.00 | 699.00 | 14,700 |
| 2023-05-26 | 640.00 | 680.00 | 600.00 | 680.00 | 680.00 | 10,397 |
| 2023-05-23 | 605.00 | 640.00 | 605.00 | 640.00 | 640.00 | 1,040 |
| 2023-05-19 | 650.00 | 650.00 | 640.00 | 640.00 | 640.00 | 70,000 |
| 2023-05-18 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 10,000 |
| 2023-05-16 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 300 |
| 2023-05-15 | 670.00 | 670.00 | 640.00 | 640.00 | 640.00 | 418 |
| 2023-05-12 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 117 |
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.