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
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
8th May 2026 (Fri) 2.95 3.08 2.71 2.70 43
7th May 2026 (Thu) 2.48 2.89 2.48 2.88 1,292
6th May 2026 (Wed) 2.19 2.72 2.19 2.68 2,456
5th May 2026 (Tue) 2.34 2.35 2.34 2.40 448
4th May 2026 (Mon) 2.29 2.40 2.29 2.40 169
1st May 2026 (Fri) 2.29 2.50 2.29 2.39 336
30th Apr 2026 (Thu) 2.29 2.40 2.29 2.54 543
29th Apr 2026 (Wed) 2.53 2.53 2.41 2.42 143
28th Apr 2026 (Tue) 2.19 2.62 2.13 2.71 5,854
27th Apr 2026 (Mon) 2.045 2.045 1.97 2.12 840
24th Apr 2026 (Fri) 2.15 2.19 2.01 2.12 12,714
23rd Apr 2026 (Thu) 1.76 2.28 1.76 2.26 86,363
22nd Apr 2026 (Wed) 1.89 1.89 1.89 1.90 1,125
21st Apr 2026 (Tue) 1.76 1.90 1.76 1.85 1,210
20th Apr 2026 (Mon) 1.85 1.85 1.85 1.89 914
17th Apr 2026 (Fri) 1.80 1.81 1.80 1.85 1,867
16th Apr 2026 (Thu) 1.68 1.90 1.68 1.98 6,265
15th Apr 2026 (Wed) 1.75 1.88 1.72 1.81 22,285
14th Apr 2026 (Tue) 1.88 2.20 1.68 1.86 539,174
FTSE 100 Latest
Value10,443.47
Change11.13