enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1,000 |
| 2026-01-13 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 358 |
| 2026-01-12 | 395.00 | 395.00 | 354.00 | 354.00 | 354.00 | 252 |
| 2026-01-09 | 375.00 | 399.00 | 375.00 | 399.00 | 399.00 | 5,294 |
| 2026-01-08 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 9,633 |
| 2026-01-07 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 2,879 |
| 2026-01-06 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 878 |
| 2026-01-05 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 267 |
| 2026-01-02 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 359 |
| 2025-12-31 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 1,200 |
| 2025-12-24 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 2,505 |
| 2025-12-23 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | 1,700 |
| 2025-12-22 | 400.00 | 400.00 | 330.00 | 400.00 | 400.00 | 28,505 |
| 2025-12-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 524 |
| 2025-12-10 | 397.00 | 400.00 | 397.00 | 400.00 | 400.00 | 24,041 |
| 2025-12-09 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 4,428 |
| 2025-12-05 | 345.00 | 346.00 | 345.00 | 346.00 | 346.00 | 30,000 |
| 2025-12-04 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | 1 |
| 2025-12-03 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1 |
| 2025-12-01 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 10 |
| 2025-11-28 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 0 |
| 2025-11-26 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 3,636 |
| 2025-11-25 | 362.00 | 362.00 | 326.00 | 351.00 | 351.00 | 28,649 |
| 2025-11-24 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 2,000 |
| 2025-11-20 | 350.00 | 380.00 | 350.00 | 380.00 | 380.00 | 2,000 |
| 2025-11-19 | 326.00 | 378.00 | 326.00 | 378.00 | 378.00 | 42,325 |
| 2025-11-18 | 380.00 | 399.00 | 380.00 | 380.00 | 380.00 | 25,637 |
| 2025-11-17 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | 7,308 |
| 2025-11-14 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 692 |
| 2025-11-13 | 385.00 | 400.00 | 385.00 | 400.00 | 400.00 | 37,675 |
| 2025-11-12 | 380.00 | 390.00 | 380.00 | 389.00 | 389.00 | 36,311 |
| 2025-11-11 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | 105,241 |
| 2025-11-10 | 405.00 | 435.00 | 405.00 | 435.00 | 435.00 | 18,484 |
| 2025-11-07 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 241 |
| 2025-11-05 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 22,615 |
| 2025-11-04 | 411.00 | 411.00 | 382.00 | 382.00 | 382.00 | 1,755 |
| 2025-11-03 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 1,899 |
| 2025-10-30 | 447.00 | 447.00 | 430.00 | 430.00 | 430.00 | 6,366 |
| 2025-10-29 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 2,000 |
| 2025-10-28 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 2,999 |
| 2025-10-27 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 19,545 |
| 2025-10-24 | 495.00 | 495.00 | 401.00 | 401.00 | 401.00 | 6,525 |
| 2025-10-23 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 138 |
| 2025-10-22 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 5,000 |
| 2025-10-21 | 480.00 | 480.00 | 382.00 | 382.00 | 382.00 | 6,062 |
| 2025-10-20 | 487.00 | 500.00 | 480.00 | 480.00 | 480.00 | 39,711 |
← NewerPage 3 of 3 · 166 trading days
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.