enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-17 | 570.00 | 573.00 | 570.00 | 573.00 | 573.00 | 21,713 |
| 2025-03-14 | 520.00 | 575.00 | 520.00 | 570.00 | 570.00 | 57,404 |
| 2025-03-13 | 574.00 | 574.00 | 525.00 | 550.00 | 550.00 | 2,958 |
| 2025-03-12 | 574.00 | 575.00 | 574.00 | 574.00 | 574.00 | 24,846 |
| 2025-03-11 | 545.00 | 575.00 | 545.00 | 575.00 | 575.00 | 4,000 |
| 2025-03-10 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 10,000 |
| 2025-03-07 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 200 |
| 2025-03-06 | 524.00 | 525.00 | 524.00 | 525.00 | 525.00 | 10,249 |
| 2025-03-05 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 273 |
| 2025-03-04 | 481.00 | 525.00 | 481.00 | 525.00 | 525.00 | 23,412 |
| 2025-03-03 | 544.00 | 545.00 | 544.00 | 545.00 | 545.00 | 1,000 |
| 2025-02-28 | 545.00 | 545.00 | 500.00 | 520.00 | 520.00 | 1,506 |
| 2025-02-27 | 491.00 | 500.00 | 491.00 | 500.00 | 500.00 | 1,998 |
| 2025-02-26 | 505.00 | 524.00 | 505.00 | 524.00 | 524.00 | 20,098 |
| 2025-02-25 | 510.00 | 510.00 | 461.00 | 505.00 | 505.00 | 1,681 |
| 2025-02-24 | 500.00 | 505.00 | 500.00 | 505.00 | 505.00 | 27,335 |
| 2025-02-21 | 499.00 | 505.00 | 499.00 | 505.00 | 505.00 | 31,898 |
| 2025-02-19 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 1,870 |
| 2025-02-18 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 200 |
| 2025-02-17 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 2,400 |
| 2025-02-14 | 520.00 | 524.00 | 520.00 | 524.00 | 524.00 | 4,229 |
| 2025-02-12 | 507.00 | 524.00 | 506.00 | 524.00 | 524.00 | 17,368 |
| 2025-02-11 | 505.00 | 520.00 | 505.00 | 520.00 | 520.00 | 5,253 |
| 2025-02-10 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 6,300 |
| 2025-02-07 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 6,400 |
| 2025-02-06 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 0 |
| 2025-02-05 | 506.00 | 507.00 | 506.00 | 507.00 | 507.00 | 66 |
| 2025-02-04 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 6,500 |
| 2025-02-03 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 12,000 |
| 2025-01-31 | 500.00 | 505.00 | 500.00 | 500.00 | 500.00 | 52,501 |
| 2025-01-30 | 490.00 | 523.00 | 490.00 | 523.00 | 523.00 | 7,363 |
| 2025-01-29 | 525.00 | 525.00 | 474.00 | 524.00 | 524.00 | 5,642 |
| 2025-01-28 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 64 |
| 2025-01-27 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 3,032 |
| 2025-01-22 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 83 |
| 2025-01-21 | 550.00 | 550.00 | 549.00 | 550.00 | 550.00 | 17,787 |
| 2025-01-20 | 530.00 | 550.00 | 525.00 | 550.00 | 550.00 | 44,254 |
| 2025-01-17 | 527.00 | 531.00 | 527.00 | 530.00 | 530.00 | 12,760 |
| 2025-01-16 | 540.00 | 540.00 | 527.00 | 527.00 | 527.00 | 20,000 |
| 2025-01-15 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 550 |
| 2025-01-14 | 540.00 | 549.00 | 540.00 | 549.00 | 549.00 | 2,613 |
| 2025-01-13 | 541.00 | 541.00 | 541.00 | 541.00 | 541.00 | 8,380 |
| 2025-01-10 | 550.00 | 550.00 | 541.00 | 541.00 | 541.00 | 46 |
| 2025-01-09 | 536.00 | 550.00 | 536.00 | 550.00 | 550.00 | 2,502 |
| 2025-01-08 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10,082 |
| 2025-01-07 | 547.00 | 560.00 | 536.00 | 540.00 | 540.00 | 18,780 |
| 2025-01-06 | 545.00 | 545.00 | 540.00 | 542.00 | 542.00 | 1,490 |
| 2025-01-02 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 8,025 |
| 2024-12-31 | 549.00 | 550.00 | 549.00 | 550.00 | 550.00 | 2,000 |
| 2024-12-30 | 532.00 | 549.00 | 532.00 | 549.00 | 549.00 | 3,039 |
| 2024-12-27 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 62,794 |
| 2024-12-24 | 550.00 | 560.00 | 549.00 | 560.00 | 560.00 | 54,006 |
| 2024-12-23 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 50,000 |
| 2024-12-20 | 527.00 | 550.00 | 527.00 | 530.00 | 530.00 | 31,047 |
| 2024-12-19 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | 247 |
| 2024-12-18 | 540.00 | 575.00 | 540.00 | 575.00 | 575.00 | 145,484 |
| 2024-12-17 | 575.00 | 575.00 | 550.00 | 550.00 | 550.00 | 12,582 |
| 2024-12-13 | 520.00 | 597.00 | 520.00 | 590.00 | 590.00 | 86,127 |
| 2024-12-12 | 501.00 | 501.00 | 500.00 | 500.00 | 500.00 | 23,384 |
| 2024-12-11 | 489.00 | 508.00 | 489.00 | 508.00 | 508.00 | 185,546 |
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.