enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 102 |
| 2025-06-26 | 475.00 | 488.00 | 475.00 | 488.00 | 488.00 | 525 |
| 2025-06-24 | 450.00 | 488.00 | 450.00 | 475.00 | 475.00 | 13,002 |
| 2025-06-23 | 450.00 | 489.00 | 450.00 | 489.00 | 489.00 | 5,868 |
| 2025-06-18 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | 49 |
| 2025-06-12 | 461.00 | 491.00 | 450.00 | 491.00 | 491.00 | 140,102 |
| 2025-06-11 | 465.00 | 492.00 | 465.00 | 492.00 | 492.00 | 14,707 |
| 2025-06-10 | 461.00 | 493.00 | 461.00 | 493.00 | 493.00 | 13,606 |
| 2025-06-09 | 493.00 | 493.00 | 490.00 | 490.00 | 490.00 | 257 |
| 2025-06-06 | 492.00 | 492.00 | 460.00 | 492.00 | 492.00 | 10,998 |
| 2025-06-05 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 96 |
| 2025-06-04 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 39 |
| 2025-06-03 | 497.00 | 497.00 | 483.00 | 497.00 | 497.00 | 13,279 |
| 2025-06-02 | 456.00 | 497.00 | 456.00 | 497.00 | 497.00 | 26,840 |
| 2025-05-30 | 456.00 | 475.00 | 456.00 | 475.00 | 475.00 | 923 |
| 2025-05-29 | 465.00 | 465.00 | 455.00 | 455.00 | 455.00 | 198,021 |
| 2025-05-28 | 455.00 | 460.00 | 455.00 | 460.00 | 460.00 | 53,942 |
| 2025-05-27 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 16,019 |
| 2025-05-26 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 568 |
| 2025-05-23 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 89,245 |
| 2025-05-22 | 450.00 | 459.00 | 420.00 | 450.00 | 450.00 | 523 |
| 2025-05-20 | 440.00 | 459.00 | 440.00 | 459.00 | 459.00 | 2,005 |
| 2025-05-19 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 4,167 |
| 2025-05-16 | 425.00 | 460.00 | 425.00 | 460.00 | 460.00 | 1,369 |
| 2025-05-15 | 475.00 | 490.00 | 425.00 | 490.00 | 490.00 | 84,080 |
| 2025-05-14 | 449.00 | 499.00 | 449.00 | 450.00 | 450.00 | 403,516 |
| 2025-05-13 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 4,974 |
| 2025-05-12 | 425.00 | 450.00 | 425.00 | 450.00 | 450.00 | 361,797 |
| 2025-05-09 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1,281 |
| 2025-05-08 | 420.00 | 425.00 | 420.00 | 425.00 | 425.00 | 28,000 |
| 2025-05-07 | 435.00 | 435.00 | 420.00 | 420.00 | 420.00 | 67,223 |
| 2025-05-06 | 450.00 | 450.00 | 435.00 | 435.00 | 435.00 | 119,854 |
| 2025-05-05 | 411.00 | 450.00 | 411.00 | 450.00 | 450.00 | 29,764 |
| 2025-05-02 | 449.00 | 450.00 | 449.00 | 450.00 | 450.00 | 11,137 |
| 2025-04-30 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 4,429 |
| 2025-04-29 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,420 |
| 2025-04-23 | 449.00 | 449.00 | 400.00 | 416.00 | 416.00 | 1,960 |
| 2025-04-22 | 449.00 | 450.00 | 410.00 | 450.00 | 450.00 | 18,218 |
| 2025-04-17 | 410.00 | 449.00 | 400.00 | 449.00 | 449.00 | 9,713 |
| 2025-04-16 | 450.00 | 450.00 | 400.00 | 410.00 | 410.00 | 666 |
| 2025-04-15 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 500 |
| 2025-04-14 | 450.00 | 450.00 | 408.00 | 408.00 | 408.00 | 16,480 |
| 2025-04-11 | 421.00 | 450.00 | 415.00 | 450.00 | 450.00 | 53,988 |
| 2025-04-10 | 450.00 | 499.00 | 407.00 | 445.00 | 445.00 | 42,850 |
| 2025-04-09 | 401.00 | 501.00 | 400.00 | 450.00 | 450.00 | 59,028 |
| 2025-04-08 | 451.00 | 480.00 | 448.00 | 450.00 | 450.00 | 82,763 |
| 2025-04-07 | 595.00 | 600.00 | 400.00 | 449.00 | 449.00 | 40,690 |
| 2025-04-04 | 600.00 | 600.00 | 600.00 | 600.00 | 600.00 | 2 |
| 2025-04-03 | 450.00 | 464.00 | 400.00 | 400.00 | 400.00 | 10,564 |
| 2025-04-02 | 452.00 | 509.00 | 450.00 | 500.00 | 500.00 | 74,456 |
| 2025-04-01 | 574.00 | 575.00 | 560.00 | 565.00 | 565.00 | 215,304 |
| 2025-03-31 | 575.00 | 590.00 | 555.00 | 560.00 | 560.00 | 161,486 |
| 2025-03-28 | 565.00 | 570.00 | 555.00 | 565.00 | 565.00 | 115,997 |
| 2025-03-27 | 569.00 | 569.00 | 568.00 | 568.00 | 568.00 | 13,752 |
| 2025-03-26 | 569.00 | 569.00 | 555.00 | 569.00 | 569.00 | 7,088 |
| 2025-03-25 | 573.00 | 573.00 | 573.00 | 573.00 | 573.00 | 7,866 |
| 2025-03-24 | 575.00 | 575.00 | 575.00 | 575.00 | 575.00 | 169,001 |
| 2025-03-20 | 574.00 | 580.00 | 574.00 | 575.00 | 575.00 | 112,633 |
| 2025-03-19 | 568.00 | 575.00 | 568.00 | 574.00 | 574.00 | 3,450 |
| 2025-03-18 | 550.00 | 573.00 | 550.00 | 566.00 | 566.00 | 17,005 |
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.