enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 50,000 |
| 2024-08-28 | 560.00 | 560.00 | 550.00 | 550.00 | 550.00 | 23,797 |
| 2024-08-27 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 1,745 |
| 2024-08-26 | 580.00 | 580.00 | 555.00 | 555.00 | 555.00 | 33,869 |
| 2024-08-23 | 561.00 | 561.00 | 556.00 | 556.00 | 556.00 | 1,500 |
| 2024-08-22 | 568.00 | 570.00 | 555.00 | 555.00 | 555.00 | 61,548 |
| 2024-08-21 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 1,999 |
| 2024-08-20 | 540.00 | 570.00 | 540.00 | 540.00 | 540.00 | 1,897 |
| 2024-08-19 | 569.00 | 570.00 | 540.00 | 569.00 | 569.00 | 87,129 |
| 2024-08-16 | 569.00 | 570.00 | 569.00 | 570.00 | 570.00 | 16,631 |
| 2024-08-15 | 550.00 | 569.00 | 550.00 | 569.00 | 569.00 | 28,557 |
| 2024-08-13 | 560.00 | 560.00 | 543.00 | 543.00 | 543.00 | 2,193 |
| 2024-08-12 | 528.00 | 540.00 | 528.00 | 538.00 | 538.00 | 22,559 |
| 2024-08-08 | 559.00 | 559.00 | 526.00 | 526.00 | 526.00 | 7,796 |
| 2024-08-07 | 555.00 | 560.00 | 540.00 | 540.00 | 540.00 | 33,174 |
| 2024-08-06 | 568.00 | 570.00 | 555.00 | 555.00 | 555.00 | 26,107 |
| 2024-08-05 | 570.00 | 570.00 | 550.00 | 555.00 | 555.00 | 20,040 |
| 2024-08-02 | 575.00 | 599.00 | 570.00 | 570.00 | 570.00 | 50,015 |
| 2024-08-01 | 557.00 | 600.00 | 557.00 | 570.00 | 570.00 | 191,748 |
| 2024-07-31 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 129,830 |
| 2024-07-30 | 529.00 | 529.00 | 520.00 | 520.00 | 520.00 | 6,073 |
| 2024-07-29 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 61,305 |
| 2024-07-26 | 529.00 | 529.00 | 520.00 | 520.00 | 520.00 | 8,721 |
| 2024-07-25 | 529.00 | 529.00 | 529.00 | 529.00 | 529.00 | 3,435 |
| 2024-07-24 | 530.00 | 530.00 | 530.00 | 530.00 | 530.00 | 1,200 |
| 2024-07-23 | 525.00 | 532.00 | 525.00 | 532.00 | 532.00 | 3,808 |
| 2024-07-22 | 520.00 | 525.00 | 515.00 | 523.00 | 523.00 | 29,205 |
| 2024-07-19 | 514.00 | 520.00 | 503.00 | 515.00 | 515.00 | 61,337 |
| 2024-07-17 | 514.00 | 514.00 | 500.00 | 501.00 | 501.00 | 24,892 |
| 2024-07-16 | 475.00 | 514.00 | 475.00 | 514.00 | 514.00 | 158,194 |
| 2024-07-15 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | 2,309 |
| 2024-07-12 | 471.00 | 500.00 | 450.00 | 480.00 | 480.00 | 978,493 |
| 2024-07-11 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | 1,000 |
| 2024-07-10 | 493.00 | 493.00 | 470.00 | 480.00 | 480.00 | 66,145 |
| 2024-07-09 | 500.00 | 500.00 | 483.00 | 486.00 | 486.00 | 42,689 |
| 2024-07-08 | 499.00 | 499.00 | 490.00 | 495.00 | 495.00 | 50,609 |
| 2024-07-05 | 499.00 | 501.00 | 480.00 | 500.00 | 500.00 | 258,465 |
| 2024-07-04 | 505.00 | 505.00 | 490.00 | 500.00 | 500.00 | 105,952 |
| 2024-07-03 | 890.00 | 890.00 | 500.00 | 502.00 | 502.00 | 773,680 |
| 2024-07-02 | 1,010.00 | 1,099.00 | 1,010.00 | 1,023.00 | 1,023.00 | 212,368 |
| 2024-07-01 | 950.00 | 1,010.00 | 940.00 | 1,010.00 | 1,010.00 | 164,228 |
| 2024-06-28 | 950.00 | 950.00 | 949.00 | 950.00 | 950.00 | 258,661 |
| 2024-06-27 | 950.00 | 950.00 | 940.00 | 950.00 | 950.00 | 78,103 |
| 2024-06-26 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 134,280 |
| 2024-06-25 | 950.00 | 950.00 | 945.00 | 950.00 | 950.00 | 587,127 |
| 2024-06-24 | 950.00 | 990.00 | 949.00 | 949.00 | 949.00 | 169,493 |
| 2024-06-21 | 936.00 | 950.00 | 936.00 | 950.00 | 950.00 | 6,431 |
| 2024-06-20 | 950.00 | 950.00 | 930.00 | 940.00 | 940.00 | 17,949 |
| 2024-06-19 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 77,531 |
| 2024-06-18 | 960.00 | 960.00 | 950.00 | 950.00 | 950.00 | 153,244 |
| 2024-06-14 | 950.00 | 1,000.00 | 941.00 | 960.00 | 960.00 | 92,626 |
| 2024-06-13 | 940.00 | 950.00 | 940.00 | 945.00 | 945.00 | 77,836 |
| 2024-06-11 | 920.00 | 920.00 | 920.00 | 920.00 | 920.00 | 149 |
| 2024-06-10 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 3,000 |
| 2024-06-06 | 930.00 | 930.00 | 911.00 | 911.00 | 911.00 | 5,852 |
| 2024-06-05 | 948.00 | 949.00 | 948.00 | 949.00 | 949.00 | 13,500 |
| 2024-06-04 | 949.00 | 949.00 | 949.00 | 949.00 | 949.00 | 151 |
| 2024-05-31 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 30,000 |
| 2024-05-28 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0 |
| 2024-05-27 | 930.00 | 950.00 | 901.00 | 901.00 | 901.00 | 8,140 |
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.