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. (ZTG.US) Share Price History

Time period:
to
Date Open High Low Close Volume
10th Jul 2026 (Fri) 2.65 2.99 2.60 2.81 754
9th Jul 2026 (Thu) 2.85 2.85 2.67 2.78 12,449
8th Jul 2026 (Wed) 2.29 2.89 2.13 2.85 59,356
7th Jul 2026 (Tue) 1.95 2.27 1.95 2.28 32,969
6th Jul 2026 (Mon) 1.72 2.00 1.71 1.99 4,773
3rd Jul 2026 (Fri) 1.64 1.78 1.64 1.78 0
2nd Jul 2026 (Thu) 1.64 1.82 1.64 1.78 10,762
1st Jul 2026 (Wed) 1.57 1.65 1.57 1.70 1,170
30th Jun 2026 (Tue) 1.67 1.67 1.64 1.71 1,745
29th Jun 2026 (Mon) 1.64 1.70 1.61 1.72 933
26th Jun 2026 (Fri) 1.54 1.62 1.54 1.60 309
25th Jun 2026 (Thu) 1.72 1.72 1.50 1.64 1,059
24th Jun 2026 (Wed) 1.65 1.80 1.65 1.77 5,222
23rd Jun 2026 (Tue) 1.66 1.78 1.66 1.72 3,597
22nd Jun 2026 (Mon) 1.65 2.35 1.54 1.78 148,264
19th Jun 2026 (Fri) 1.41 1.57 1.41 1.59 74,614
18th Jun 2026 (Thu) 1.41 1.57 1.41 1.59 74,614
17th Jun 2026 (Wed) 1.46 1.53 1.43 1.48 9,556
16th Jun 2026 (Tue) 1.65 1.68 1.52 1.52 2,513
15th Jun 2026 (Mon) 1.68 1.75 1.68 1.73 4,433
12th Jun 2026 (Fri) 1.74 1.83 1.64 1.70 11,450
11th Jun 2026 (Thu) 1.60 2.06 1.54 1.87 12,440
10th Jun 2026 (Wed) 1.79 2.25 1.53 1.80 32,659
9th Jun 2026 (Tue) 2.39 4.42 2.39 2.42 3,411,759
8th Jun 2026 (Mon) 2.76 2.76 2.54 2.54 18
5th Jun 2026 (Fri) 2.76 2.76 2.43 2.43 0
4th Jun 2026 (Thu) 2.76 2.76 2.76 2.76 495
3rd Jun 2026 (Wed) 2.73 2.73 2.73 2.61 596
2nd Jun 2026 (Tue) 2.83 2.98 2.83 2.98 2
1st Jun 2026 (Mon) 2.83 2.83 2.83 2.87 116
29th May 2026 (Fri) 3.00 3.00 3.00 2.84 92
28th May 2026 (Thu) 3.08 3.09 3.08 2.85 2,587
27th May 2026 (Wed) 2.80 2.80 2.80 2.67 698
26th May 2026 (Tue) 2.84 2.84 2.82 2.85 224
25th May 2026 (Mon) 2.81 2.81 2.81 2.98 50
22nd May 2026 (Fri) 2.81 2.81 2.81 2.98 50
21st May 2026 (Thu) 2.88 2.90 2.88 2.90 126
20th May 2026 (Wed) 2.88 2.88 2.81 2.90 205
19th May 2026 (Tue) 2.72 2.72 2.72 2.72 17
18th May 2026 (Mon) 2.82 2.83 2.82 2.83 92
15th May 2026 (Fri) 2.11 2.65 2.11 2.8799 1,682
14th May 2026 (Thu) 2.76 2.76 2.40 2.40 39
13th May 2026 (Wed) 2.76 2.81 2.68 2.56 872
12th May 2026 (Tue) 2.40 2.49 2.38 2.87 437
11th May 2026 (Mon) 2.55 2.90 2.55 2.76 4,759
FTSE 100 Latest
Value10,497.29
Change24.84