enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-11 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 43,500 |
| 2023-05-10 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 2,625 |
| 2023-05-09 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 32,618 |
| 2023-05-05 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 100 |
| 2023-05-02 | 600.00 | 601.00 | 600.00 | 601.00 | 601.00 | 343 |
| 2023-04-25 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 1,000 |
| 2023-04-24 | 660.00 | 680.00 | 660.00 | 680.00 | 680.00 | 1,193 |
| 2023-04-21 | 624.00 | 660.00 | 620.00 | 620.00 | 620.00 | 9,041 |
| 2023-04-18 | 630.00 | 675.00 | 621.00 | 675.00 | 675.00 | 11,817 |
| 2023-04-12 | 699.00 | 699.00 | 699.00 | 699.00 | 699.00 | 173 |
| 2023-04-11 | 650.00 | 699.00 | 621.00 | 631.00 | 631.00 | 3,488 |
| 2023-04-03 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 3,500 |
| 2023-03-28 | 729.00 | 729.00 | 729.00 | 729.00 | 729.00 | 190 |
| 2023-03-23 | 621.00 | 729.00 | 621.00 | 729.00 | 729.00 | 1,709 |
| 2023-03-22 | 621.00 | 730.00 | 621.00 | 730.00 | 730.00 | 3,365 |
| 2023-03-17 | 727.00 | 727.00 | 727.00 | 727.00 | 727.00 | 3 |
| 2023-03-14 | 675.00 | 700.00 | 675.00 | 700.00 | 700.00 | 7,699 |
| 2023-03-10 | 700.00 | 700.00 | 700.00 | 700.00 | 700.00 | 32,807 |
| 2023-03-09 | 737.00 | 737.00 | 737.00 | 737.00 | 737.00 | 35 |
| 2023-03-08 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 131 |
| 2023-03-07 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 4,017 |
| 2023-03-06 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 2,605 |
| 2023-03-03 | 689.00 | 689.00 | 689.00 | 689.00 | 689.00 | 3,333 |
| 2023-03-01 | 682.00 | 682.00 | 682.00 | 682.00 | 682.00 | 970 |
| 2023-02-27 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 32 |
| 2023-02-23 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 315 |
| 2023-02-22 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 1,430 |
| 2023-02-21 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 26,745 |
| 2023-02-20 | 640.00 | 640.00 | 620.00 | 620.00 | 620.00 | 11,015 |
| 2023-02-17 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 5,000 |
| 2023-02-15 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | 402 |
| 2023-02-14 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 3,000 |
| 2023-02-07 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 1,053 |
| 2023-02-06 | 610.00 | 615.00 | 610.00 | 615.00 | 615.00 | 105,945 |
| 2023-02-03 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 19 |
| 2023-02-01 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 299 |
| 2023-01-31 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 20 |
| 2023-01-30 | 620.00 | 620.00 | 620.00 | 620.00 | 620.00 | 32 |
| 2023-01-27 | 610.00 | 610.00 | 610.00 | 610.00 | 610.00 | 2,757 |
| 2023-01-25 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 10,000 |
| 2023-01-24 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 3,176 |
| 2023-01-23 | 600.00 | 620.00 | 600.00 | 600.00 | 600.00 | 4,947 |
| 2023-01-20 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 750 |
| 2023-01-18 | 625.00 | 625.00 | 600.00 | 600.00 | 600.00 | 56,360 |
| 2023-01-17 | 610.00 | 610.00 | 600.00 | 600.00 | 600.00 | 3,205 |
| 2023-01-12 | 624.00 | 624.00 | 600.00 | 600.00 | 600.00 | 1,194 |
| 2023-01-10 | 606.00 | 606.00 | 606.00 | 606.00 | 606.00 | 87 |
| 2023-01-09 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2,682 |
| 2023-01-03 | 600.00 | 606.00 | 600.00 | 600.00 | 600.00 | 5,560 |
| 2022-12-22 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2,919 |
| 2022-12-21 | 606.00 | 606.00 | 600.00 | 600.00 | 600.00 | 1,994 |
| 2022-12-14 | 560.00 | 620.00 | 560.00 | 600.00 | 600.00 | 16,094 |
| 2022-12-12 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | 383 |
| 2022-12-09 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 0 |
| 2022-12-07 | 605.00 | 605.00 | 605.00 | 605.00 | 605.00 | 78 |
| 2022-12-06 | 600.00 | 660.00 | 580.00 | 650.00 | 650.00 | 383,313 |
| 2022-12-05 | 660.00 | 725.00 | 551.00 | 552.00 | 552.00 | 50,291 |
| 2022-12-02 | 648.00 | 659.00 | 648.00 | 659.00 | 659.00 | 3,500 |
| 2022-12-01 | 619.00 | 622.00 | 619.00 | 622.00 | 622.00 | 32,860 |
| 2022-11-30 | 622.00 | 622.00 | 622.00 | 622.00 | 622.00 | 194 |
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.