enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-17 | 744.00 | 744.00 | 740.00 | 740.00 | 599.49 | 1,446 |
| 2022-08-16 | 749.00 | 749.00 | 749.00 | 749.00 | 606.78 | 33,060 |
| 2022-08-15 | 740.00 | 750.00 | 730.00 | 749.00 | 606.78 | 84,095 |
| 2022-08-12 | 739.00 | 740.00 | 730.00 | 740.00 | 599.49 | 74,169 |
| 2022-08-11 | 730.00 | 740.00 | 701.00 | 730.00 | 591.39 | 10,377 |
| 2022-08-10 | 740.00 | 740.00 | 705.00 | 740.00 | 599.49 | 4,552 |
| 2022-08-08 | 750.00 | 750.00 | 740.00 | 740.00 | 599.49 | 48,432 |
| 2022-08-05 | 748.00 | 750.00 | 740.00 | 740.00 | 599.49 | 7,659 |
| 2022-08-04 | 748.00 | 748.00 | 748.00 | 748.00 | 605.97 | 6,740 |
| 2022-08-03 | 690.00 | 750.00 | 690.00 | 749.00 | 606.78 | 497,952 |
| 2022-08-02 | 690.00 | 700.00 | 690.00 | 690.00 | 558.99 | 79,911 |
| 2022-08-01 | 649.00 | 710.00 | 649.00 | 690.00 | 558.99 | 94,391 |
| 2022-07-29 | 615.00 | 640.00 | 615.00 | 620.00 | 502.28 | 84,384 |
| 2022-07-28 | 650.00 | 650.00 | 650.00 | 650.00 | 526.58 | 4,873 |
| 2022-07-27 | 620.00 | 620.00 | 605.00 | 605.00 | 490.13 | 13,308 |
| 2022-07-26 | 650.00 | 699.00 | 620.00 | 620.00 | 502.28 | 28,563 |
| 2022-07-25 | 600.00 | 605.00 | 600.00 | 605.00 | 490.13 | 836 |
| 2022-07-22 | 600.00 | 600.00 | 600.00 | 600.00 | 486.08 | 15,000 |
| 2022-07-21 | 600.00 | 650.00 | 564.00 | 650.00 | 526.58 | 1,742 |
| 2022-07-20 | 635.00 | 635.00 | 600.00 | 600.00 | 486.08 | 5,000 |
| 2022-07-19 | 650.00 | 650.00 | 635.00 | 650.00 | 526.58 | 7,602 |
| 2022-07-18 | 699.00 | 699.00 | 562.00 | 650.00 | 526.58 | 17,983 |
| 2022-07-15 | 600.00 | 608.00 | 598.00 | 608.00 | 492.56 | 19,647 |
| 2022-07-14 | 575.00 | 626.00 | 555.00 | 618.00 | 500.66 | 75,357 |
| 2022-07-13 | 649.00 | 649.00 | 649.00 | 649.00 | 525.77 | 518 |
| 2022-07-12 | 648.00 | 649.00 | 648.00 | 649.00 | 525.77 | 2,835 |
| 2022-07-11 | 648.00 | 649.00 | 648.00 | 649.00 | 525.77 | 6,032 |
| 2022-07-08 | 649.00 | 649.00 | 649.00 | 649.00 | 525.77 | 2,400 |
| 2022-07-07 | 649.00 | 649.00 | 625.00 | 625.00 | 506.33 | 14,094 |
| 2022-07-06 | 695.00 | 700.00 | 635.00 | 635.00 | 514.43 | 18,584 |
| 2022-07-05 | 695.00 | 695.00 | 695.00 | 695.00 | 563.04 | 5,341 |
| 2022-07-04 | 700.00 | 700.00 | 695.00 | 695.00 | 563.04 | 1,852 |
| 2022-07-01 | 635.00 | 710.00 | 630.00 | 710.00 | 575.19 | 10,900 |
| 2022-06-30 | 635.00 | 635.00 | 635.00 | 635.00 | 514.43 | 2,500 |
| 2022-06-29 | 650.00 | 650.00 | 635.00 | 635.00 | 514.43 | 3,065 |
| 2022-06-28 | 635.00 | 635.00 | 635.00 | 635.00 | 514.43 | 44,425 |
| 2022-06-27 | 635.00 | 635.00 | 635.00 | 635.00 | 514.43 | 76,249 |
| 2022-06-24 | 635.00 | 635.00 | 635.00 | 635.00 | 514.43 | 6,722 |
| 2022-06-21 | 572.00 | 634.00 | 572.00 | 634.00 | 513.62 | 3,296 |
| 2022-06-20 | 590.00 | 635.00 | 590.00 | 635.00 | 514.43 | 27,184 |
| 2022-06-15 | 630.00 | 635.00 | 630.00 | 635.00 | 514.43 | 437 |
| 2022-06-14 | 800.00 | 800.00 | 630.00 | 630.00 | 510.38 | 17,065 |
| 2022-06-13 | 900.00 | 900.00 | 895.00 | 895.00 | 563.04 | 15,137 |
| 2022-06-10 | 899.00 | 899.00 | 899.00 | 899.00 | 565.55 | 3,875 |
| 2022-06-08 | 899.00 | 899.00 | 899.00 | 899.00 | 565.55 | 165 |
| 2022-06-07 | 819.00 | 899.00 | 770.00 | 899.00 | 565.55 | 21,406 |
| 2022-06-06 | 819.00 | 949.00 | 819.00 | 899.00 | 565.55 | 7,363 |
| 2022-06-03 | 776.00 | 800.00 | 776.00 | 800.00 | 503.27 | 302 |
| 2022-06-02 | 855.00 | 855.00 | 855.00 | 855.00 | 537.87 | 54 |
| 2022-06-01 | 800.00 | 830.00 | 770.00 | 830.00 | 522.15 | 20,535 |
| 2022-05-31 | 771.00 | 815.00 | 771.00 | 814.00 | 512.08 | 48,886 |
| 2022-05-30 | 838.00 | 846.00 | 830.00 | 830.00 | 522.15 | 592 |
| 2022-05-25 | 839.00 | 889.00 | 830.00 | 830.00 | 522.15 | 2,247 |
| 2022-05-24 | 830.00 | 839.00 | 830.00 | 839.00 | 527.81 | 7,975 |
| 2022-05-23 | 800.00 | 830.00 | 780.00 | 830.00 | 522.15 | 49,802 |
| 2022-05-20 | 755.00 | 829.00 | 755.00 | 829.00 | 521.52 | 2,040 |
| 2022-05-19 | 833.00 | 833.00 | 700.00 | 830.00 | 522.15 | 4,070 |
| 2022-05-18 | 833.00 | 833.00 | 833.00 | 833.00 | 524.03 | 24 |
| 2022-05-17 | 896.00 | 899.00 | 896.00 | 896.00 | 563.67 | 141 |
| 2022-05-13 | 897.00 | 898.00 | 897.00 | 898.00 | 564.93 | 5,687 |
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.