enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 800.00 | 898.00 | 800.00 | 898.00 | 564.93 | 6,115 |
| 2022-05-10 | 811.00 | 811.00 | 770.00 | 770.00 | 484.40 | 5,418 |
| 2022-05-09 | 811.00 | 815.00 | 811.00 | 811.00 | 510.19 | 4,218 |
| 2022-05-06 | 811.00 | 811.00 | 811.00 | 811.00 | 510.19 | 92 |
| 2022-05-04 | 812.00 | 812.00 | 811.00 | 811.00 | 510.19 | 562 |
| 2022-05-03 | 811.00 | 811.00 | 811.00 | 811.00 | 510.19 | 166 |
| 2022-04-29 | 811.00 | 898.00 | 811.00 | 811.00 | 510.19 | 956 |
| 2022-04-28 | 811.00 | 815.00 | 811.00 | 815.00 | 512.71 | 4,385 |
| 2022-04-26 | 812.00 | 812.00 | 811.00 | 811.00 | 510.19 | 6,806 |
| 2022-04-25 | 785.00 | 811.00 | 740.00 | 811.00 | 510.19 | 7,513 |
| 2022-04-22 | 801.00 | 811.00 | 801.00 | 811.00 | 510.19 | 10,616 |
| 2022-04-19 | 791.00 | 801.00 | 791.00 | 801.00 | 503.90 | 5,495 |
| 2022-04-14 | 755.00 | 790.00 | 755.00 | 790.00 | 496.98 | 14,611 |
| 2022-04-12 | 795.00 | 795.00 | 755.00 | 790.00 | 496.98 | 6,101 |
| 2022-04-11 | 790.00 | 790.00 | 775.00 | 775.00 | 487.55 | 4,298 |
| 2022-04-08 | 790.00 | 791.00 | 790.00 | 790.00 | 496.98 | 52,206 |
| 2022-04-07 | 790.00 | 790.00 | 781.00 | 781.00 | 491.32 | 67,000 |
| 2022-04-06 | 789.00 | 790.00 | 769.00 | 790.00 | 496.98 | 4,859 |
| 2022-04-05 | 800.00 | 800.00 | 755.00 | 794.00 | 499.50 | 12,228 |
| 2022-04-04 | 800.00 | 844.00 | 752.00 | 752.00 | 473.08 | 27,299 |
| 2022-04-01 | 765.00 | 765.00 | 765.00 | 765.00 | 481.26 | 5,001 |
| 2022-03-31 | 764.00 | 764.00 | 763.00 | 764.00 | 480.63 | 11,050 |
| 2022-03-30 | 763.00 | 763.00 | 763.00 | 763.00 | 480.00 | 22 |
| 2022-03-29 | 790.00 | 790.00 | 762.00 | 762.00 | 479.37 | 1,492 |
| 2022-03-25 | 799.00 | 799.00 | 762.00 | 762.00 | 479.37 | 38 |
| 2022-03-22 | 800.00 | 874.00 | 782.00 | 782.00 | 491.95 | 3,948 |
| 2022-03-17 | 799.00 | 800.00 | 799.00 | 800.00 | 503.27 | 19,393 |
| 2022-03-16 | 800.00 | 800.00 | 750.00 | 760.00 | 478.11 | 10,722 |
| 2022-03-15 | 800.00 | 801.00 | 800.00 | 801.00 | 503.90 | 12,144 |
| 2022-03-08 | 874.00 | 874.00 | 800.00 | 801.00 | 503.90 | 2,904 |
| 2022-03-04 | 726.00 | 898.00 | 726.00 | 898.00 | 564.93 | 106 |
| 2022-03-03 | 711.00 | 726.00 | 711.00 | 726.00 | 456.72 | 96 |
| 2022-02-28 | 725.00 | 725.00 | 710.00 | 720.00 | 452.95 | 15,778 |
| 2022-02-25 | 730.00 | 775.00 | 730.00 | 775.00 | 487.55 | 29,048 |
| 2022-02-24 | 775.00 | 775.00 | 732.00 | 732.00 | 460.50 | 1,981 |
| 2022-02-23 | 781.00 | 781.00 | 775.00 | 780.00 | 490.69 | 5,112 |
| 2022-02-22 | 800.00 | 840.00 | 761.00 | 801.00 | 503.90 | 9,764 |
| 2022-02-17 | 800.00 | 839.00 | 800.00 | 839.00 | 527.81 | 140 |
| 2022-02-15 | 800.00 | 839.00 | 800.00 | 839.00 | 527.81 | 7,058 |
| 2022-02-11 | 830.00 | 850.00 | 830.00 | 850.00 | 534.73 | 5,001 |
| 2022-02-09 | 801.00 | 849.00 | 801.00 | 849.00 | 534.10 | 555 |
| 2022-02-08 | 801.00 | 849.00 | 801.00 | 849.00 | 534.10 | 1,906 |
| 2022-02-07 | 808.00 | 850.00 | 808.00 | 850.00 | 534.73 | 417 |
| 2022-02-03 | 780.00 | 800.00 | 780.00 | 800.00 | 503.27 | 23,016 |
| 2022-02-02 | 780.00 | 840.00 | 780.00 | 840.00 | 528.44 | 6,097 |
| 2022-02-01 | 850.00 | 850.00 | 780.00 | 850.00 | 534.73 | 1,090 |
| 2022-01-31 | 750.00 | 850.00 | 730.00 | 850.00 | 534.73 | 8,500 |
| 2022-01-27 | 785.00 | 850.00 | 750.00 | 850.00 | 534.73 | 27,693 |
| 2022-01-26 | 785.00 | 785.00 | 785.00 | 785.00 | 493.84 | 2,700 |
| 2022-01-25 | 880.00 | 880.00 | 785.00 | 880.00 | 553.60 | 10,816 |
| 2022-01-21 | 780.00 | 850.00 | 780.00 | 850.00 | 534.73 | 6,000 |
| 2022-01-20 | 780.00 | 780.00 | 780.00 | 780.00 | 490.69 | 4,007 |
| 2022-01-19 | 780.00 | 780.00 | 780.00 | 780.00 | 490.69 | 4,028 |
| 2022-01-18 | 788.00 | 788.00 | 780.00 | 780.00 | 490.69 | 286 |
| 2022-01-17 | 780.00 | 780.00 | 780.00 | 780.00 | 490.69 | 34 |
| 2022-01-14 | 800.00 | 800.00 | 800.00 | 800.00 | 503.27 | 4,601 |
| 2022-01-13 | 800.00 | 800.00 | 785.00 | 800.00 | 503.27 | 24,088 |
| 2022-01-12 | 800.00 | 900.00 | 800.00 | 805.00 | 506.42 | 27,405 |
| 2022-01-11 | 900.00 | 900.00 | 900.00 | 900.00 | 566.18 | 2,108 |
| 2022-01-10 | 835.00 | 835.00 | 800.00 | 835.00 | 525.29 | 2,002 |
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.