Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Zenta Group Co. (ZGM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 2.27 2.27 2.11 2.03 332
5th Feb 2026 (Thu) 2.18 2.30 2.13 2.16 493
4th Feb 2026 (Wed) 2.18 2.28 2.11 2.13 239
3rd Feb 2026 (Tue) 2.20 2.20 2.20 2.20 100
2nd Feb 2026 (Mon) 2.20 2.20 2.13 2.21 1,218
30th Jan 2026 (Fri) 2.13 2.15 2.05 2.15 2
29th Jan 2026 (Thu) 2.19 2.25 2.15 2.25 1,935
28th Jan 2026 (Wed) 2.35 2.35 2.30 2.455 3,563
27th Jan 2026 (Tue) 2.68 2.72 2.53 2.455 6,921
26th Jan 2026 (Mon) 2.57 2.73 2.56 2.80 9,664
23rd Jan 2026 (Fri) 2.59 2.725 2.59 2.725 171
22nd Jan 2026 (Thu) 2.59 2.70 2.59 2.64 728
21st Jan 2026 (Wed) 2.99 2.99 2.45 2.45 152
20th Jan 2026 (Tue) 2.99 2.99 2.66 2.71 369
19th Jan 2026 (Mon) 2.69 2.69 2.66 2.66 108
16th Jan 2026 (Fri) 2.69 2.69 2.66 2.66 108
15th Jan 2026 (Thu) 2.69 2.90 2.61 2.78 7,457
14th Jan 2026 (Wed) 2.60 2.60 2.60 2.59 392
13th Jan 2026 (Tue) 2.46 2.57 2.46 2.45 5,279
12th Jan 2026 (Mon) 2.45 2.46 2.36 2.45 3,016
9th Jan 2026 (Fri) 2.25 2.74 2.25 2.54 111
8th Jan 2026 (Thu) 2.35 2.35 2.35 2.1205 198
7th Jan 2026 (Wed) 2.12 2.29 2.10 2.35 3,899
6th Jan 2026 (Tue) 2.015 2.03 1.98 2.06 3,853
5th Jan 2026 (Mon) 2.21 2.25 2.06 2.06 587
2nd Jan 2026 (Fri) 2.03 2.21 2.03 2.03 210
1st Jan 2026 (Thu) 2.21 2.21 2.21 2.17 252
31st Dec 2025 (Wed) 2.21 2.21 2.21 2.17 252
30th Dec 2025 (Tue) 2.085 2.085 2.08 2.08 912
29th Dec 2025 (Mon) 2.15 2.15 2.15 2.15 439
26th Dec 2025 (Fri) 2.13 2.35 2.13 2.315 1,499
25th Dec 2025 (Thu) 2.39 2.39 2.33 2.22 437
24th Dec 2025 (Wed) 2.39 2.39 2.33 2.22 437
23rd Dec 2025 (Tue) 2.42 2.42 2.42 2.439 1,058
22nd Dec 2025 (Mon) 2.45 2.45 2.37 2.40 421
19th Dec 2025 (Fri) 2.31 2.49 2.31 2.49 18
18th Dec 2025 (Thu) 2.31 2.70 2.21 2.46 219
17th Dec 2025 (Wed) 2.32 2.35 2.32 2.35 34
16th Dec 2025 (Tue) 2.32 2.39 2.32 2.39 504
15th Dec 2025 (Mon) 2.84 2.84 2.21 2.49 35,751
12th Dec 2025 (Fri) 2.59 2.59 2.59 2.53 316
11th Dec 2025 (Thu) 2.72 2.72 2.72 2.74 106
10th Dec 2025 (Wed) 2.71 2.71 2.70 2.72 1,817
9th Dec 2025 (Tue) 2.81 2.81 2.7001 2.7001 108
8th Dec 2025 (Mon) 2.81 2.95 2.81 2.855 1,138
FTSE 100 Latest
Value10,369.75
Change60.53