enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-27 | 425.00 | 452.00 | 424.00 | 424.00 | 424.00 | 7,181 |
| 2026-05-26 | 456.00 | 456.00 | 421.00 | 421.00 | 421.00 | 63,128 |
| 2026-05-25 | 409.00 | 456.00 | 409.00 | 456.00 | 456.00 | 194,645 |
| 2026-05-18 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 13 |
| 2026-05-14 | 381.00 | 400.00 | 381.00 | 400.00 | 400.00 | 24,641 |
| 2026-05-12 | 390.00 | 400.00 | 376.00 | 400.00 | 400.00 | 27,008 |
| 2026-05-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 12,491 |
| 2026-05-07 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 133 |
| 2026-05-06 | 419.00 | 419.00 | 391.00 | 391.00 | 391.00 | 6,699 |
| 2026-05-05 | 400.00 | 400.00 | 391.00 | 391.00 | 391.00 | 7,740 |
| 2026-05-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 220 |
| 2026-04-30 | 401.00 | 401.00 | 400.00 | 400.00 | 400.00 | 12,155 |
| 2026-04-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 354 |
| 2026-04-24 | 386.00 | 400.00 | 386.00 | 400.00 | 400.00 | 1,682 |
| 2026-04-21 | 399.00 | 420.00 | 399.00 | 420.00 | 420.00 | 50,103 |
| 2026-04-17 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 24,891 |
| 2026-04-14 | 360.00 | 399.00 | 360.00 | 399.00 | 399.00 | 12,267 |
| 2026-04-13 | 361.00 | 361.00 | 360.00 | 360.00 | 360.00 | 19,197 |
| 2026-04-10 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1,000 |
| 2026-04-09 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | 860 |
| 2026-04-08 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 500 |
| 2026-04-02 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 3,700 |
| 2026-04-01 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 2,700 |
| 2026-03-31 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | 1,704 |
| 2026-03-30 | 412.00 | 412.00 | 411.00 | 411.00 | 411.00 | 8,972 |
| 2026-03-26 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 756 |
| 2026-03-24 | 413.00 | 413.00 | 361.00 | 413.00 | 413.00 | 3,457 |
| 2026-03-23 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 19,735 |
| 2026-03-18 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | 10,265 |
| 2026-03-17 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 270 |
| 2026-03-16 | 385.00 | 390.00 | 381.00 | 390.00 | 390.00 | 49,257 |
| 2026-03-13 | 414.00 | 432.00 | 381.00 | 381.00 | 381.00 | 43,701 |
| 2026-03-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 25,000 |
| 2026-03-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 15,000 |
| 2026-03-05 | 390.00 | 400.00 | 390.00 | 395.00 | 395.00 | 25,000 |
| 2026-03-04 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 57 |
| 2026-03-03 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 426 |
| 2026-03-02 | 432.00 | 432.00 | 380.00 | 380.00 | 380.00 | 7,756 |
| 2026-02-27 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 2 |
| 2026-02-25 | 385.00 | 399.00 | 385.00 | 399.00 | 399.00 | 50,990 |
| 2026-02-24 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 2,381 |
| 2026-02-23 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 68,626 |
| 2026-02-20 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 328 |
| 2026-02-18 | 380.00 | 385.00 | 365.00 | 385.00 | 385.00 | 35,922 |
| 2026-02-16 | 380.00 | 385.00 | 350.00 | 385.00 | 385.00 | 50,500 |
| 2026-02-12 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 6,144 |
| 2026-02-11 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 20,000 |
| 2026-02-10 | 381.00 | 381.00 | 380.00 | 380.00 | 380.00 | 9,761 |
| 2026-02-06 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 5,000 |
| 2026-02-05 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | 17,975 |
| 2026-02-04 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 8,218 |
| 2026-02-03 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1,092 |
| 2026-02-02 | 359.00 | 380.00 | 359.00 | 380.00 | 380.00 | 40,179 |
| 2026-01-30 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 12,038 |
| 2026-01-29 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 20,000 |
| 2026-01-28 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 200 |
| 2026-01-26 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | 69 |
| 2026-01-22 | 377.00 | 380.00 | 359.00 | 380.00 | 380.00 | 7,465 |
| 2026-01-21 | 372.00 | 376.00 | 372.00 | 376.00 | 376.00 | 1,324 |
| 2026-01-20 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 2,361 |
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.