enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 100,586 |
| 2024-05-22 | 980.00 | 990.00 | 935.00 | 990.00 | 990.00 | 2,968 |
| 2024-05-17 | 961.00 | 970.00 | 961.00 | 970.00 | 970.00 | 117,178 |
| 2024-05-16 | 935.00 | 980.00 | 935.00 | 980.00 | 980.00 | 6,298 |
| 2024-05-15 | 942.00 | 950.00 | 912.00 | 950.00 | 950.00 | 655,550 |
| 2024-05-14 | 920.00 | 920.00 | 908.00 | 908.00 | 908.00 | 5,566 |
| 2024-05-13 | 920.00 | 920.00 | 908.00 | 910.00 | 910.00 | 40,599 |
| 2024-05-10 | 925.00 | 925.00 | 908.00 | 908.00 | 908.00 | 1,101 |
| 2024-05-07 | 893.00 | 893.00 | 893.00 | 893.00 | 893.00 | 327 |
| 2024-05-06 | 900.00 | 900.00 | 894.00 | 894.00 | 894.00 | 132 |
| 2024-05-02 | 891.00 | 891.00 | 891.00 | 891.00 | 891.00 | 241 |
| 2024-04-29 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 1,514 |
| 2024-04-25 | 875.00 | 875.00 | 875.00 | 875.00 | 875.00 | 37 |
| 2024-04-23 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 0 |
| 2024-04-22 | 920.00 | 920.00 | 915.00 | 915.00 | 915.00 | 12,162 |
| 2024-04-19 | 851.00 | 920.00 | 851.00 | 920.00 | 920.00 | 40,045 |
| 2024-04-18 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 63 |
| 2024-04-17 | 835.00 | 835.00 | 835.00 | 835.00 | 835.00 | 195 |
| 2024-04-15 | 825.00 | 880.00 | 825.00 | 840.00 | 840.00 | 27,193 |
| 2024-04-12 | 840.00 | 840.00 | 840.00 | 840.00 | 840.00 | 2,000 |
| 2024-04-09 | 915.00 | 915.00 | 830.00 | 830.00 | 830.00 | 14,097 |
| 2024-04-08 | 845.00 | 845.00 | 845.00 | 845.00 | 845.00 | 372 |
| 2024-04-05 | 870.00 | 870.00 | 850.00 | 850.00 | 850.00 | 32,733 |
| 2024-04-04 | 870.00 | 870.00 | 870.00 | 870.00 | 870.00 | 5,000 |
| 2024-04-03 | 872.00 | 872.00 | 870.00 | 870.00 | 870.00 | 45,027 |
| 2024-03-28 | 950.00 | 950.00 | 950.00 | 950.00 | 950.00 | 1,502 |
| 2024-03-27 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 48,353 |
| 2024-03-26 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 6,062 |
| 2024-03-25 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 1,853 |
| 2024-03-20 | 890.00 | 890.00 | 880.00 | 880.00 | 880.00 | 10,075 |
| 2024-03-18 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 32 |
| 2024-03-14 | 881.00 | 881.00 | 880.00 | 880.00 | 880.00 | 132,511 |
| 2024-03-13 | 880.00 | 880.00 | 800.00 | 880.00 | 880.00 | 2,678 |
| 2024-03-12 | 900.00 | 900.00 | 880.00 | 880.00 | 880.00 | 1,425 |
| 2024-03-08 | 882.00 | 882.00 | 880.00 | 880.00 | 880.00 | 23,269 |
| 2024-03-07 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | 8,791 |
| 2024-03-06 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | 87,399 |
| 2024-03-05 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | 3,626 |
| 2024-03-04 | 899.00 | 901.00 | 899.00 | 901.00 | 901.00 | 200,747 |
| 2024-03-01 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | 66 |
| 2024-02-29 | 883.00 | 883.00 | 882.00 | 882.00 | 882.00 | 336 |
| 2024-02-27 | 882.00 | 900.00 | 882.00 | 882.00 | 882.00 | 15,823 |
| 2024-02-19 | 910.00 | 910.00 | 900.00 | 900.00 | 900.00 | 3,026 |
| 2024-02-16 | 901.00 | 901.00 | 900.00 | 900.00 | 900.00 | 25,000 |
| 2024-02-15 | 899.00 | 900.00 | 899.00 | 900.00 | 900.00 | 17,758 |
| 2024-02-14 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | 2 |
| 2024-02-13 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | 707 |
| 2024-02-12 | 900.00 | 900.00 | 881.00 | 881.00 | 881.00 | 27,709 |
| 2024-02-09 | 882.00 | 901.00 | 882.00 | 885.00 | 885.00 | 41,080 |
| 2024-02-08 | 882.00 | 882.00 | 882.00 | 882.00 | 882.00 | 125 |
| 2024-02-07 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2024-02-06 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0 |
| 2024-02-02 | 900.00 | 900.00 | 881.00 | 900.00 | 900.00 | 20,003 |
| 2024-02-01 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | 20,000 |
| 2024-01-31 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | 26 |
| 2024-01-30 | 890.00 | 890.00 | 881.00 | 881.00 | 881.00 | 3,809 |
| 2024-01-29 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | 454 |
| 2024-01-26 | 881.00 | 881.00 | 881.00 | 881.00 | 881.00 | 22 |
| 2024-01-25 | 881.00 | 881.00 | 880.00 | 880.00 | 880.00 | 247 |
| 2024-01-24 | 880.00 | 880.00 | 880.00 | 880.00 | 880.00 | 55 |
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.