enX Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-27 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 550 |
| 2026-10-26 | 225.00 | 225.00 | 207.00 | 207.00 | 207.00 | 6,000 |
| 2026-10-22 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | 11,905 |
| 2026-10-21 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 916 |
| 2026-10-20 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 5,510 |
| 2026-10-13 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1,087 |
| 2026-10-06 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 1,096 |
| 2026-10-05 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 700 |
| 2026-10-02 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 284 |
| 2026-10-01 | 207.00 | 209.00 | 207.00 | 209.00 | 209.00 | 251 |
| 2026-09-29 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | 6,478 |
| 2026-09-28 | 213.00 | 238.00 | 206.00 | 238.00 | 238.00 | 141,292 |
| 2026-09-22 | 206.00 | 211.00 | 206.00 | 211.00 | 211.00 | 5,000 |
| 2026-09-21 | 207.00 | 236.00 | 206.00 | 236.00 | 236.00 | 120,247 |
| 2026-09-18 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 315 |
| 2026-09-16 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 205 |
| 2026-09-15 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 2,922 |
| 2026-09-14 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 97 |
| 2026-09-09 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0 |
| 2026-09-08 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1,708 |
| 2026-09-01 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 2,316 |
| 2026-08-31 | 237.00 | 240.00 | 235.00 | 240.00 | 240.00 | 12,741 |
| 2026-08-28 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 1,000 |
| 2026-08-26 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | 1 |
| 2026-08-25 | 206.00 | 238.00 | 205.00 | 238.00 | 238.00 | 391,076 |
| 2026-08-21 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 101 |
| 2026-08-19 | 206.00 | 238.00 | 206.00 | 238.00 | 238.00 | 3,695 |
| 2026-08-18 | 206.00 | 239.00 | 206.00 | 239.00 | 239.00 | 2,575 |
| 2026-08-11 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 168 |
| 2026-08-07 | 206.00 | 247.00 | 206.00 | 247.00 | 247.00 | 3,298 |
| 2026-08-05 | 230.00 | 247.00 | 230.00 | 247.00 | 247.00 | 1,884 |
| 2026-08-04 | 240.00 | 247.00 | 240.00 | 247.00 | 247.00 | 11,138 |
| 2026-07-28 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 247 |
Page 1 of 1 · 33 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.