Zenta Group Limited Ordi... (ZGM)
NASDAQ: ZGM
· Real-Time Price · USD
3.63
0.23 (6.76%)
At close: Oct 01, 2025, 3:59 PM
3.56
-1.95%
After-hours: Oct 01, 2025, 04:04 PM EDT
ZGM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 3.37 | 3.49 | 3.36 | 3.40 | 3.40 | 1.49% | 23,137 |
| Sep 29, 2025 | 3.73 | 3.73 | 3.35 | 3.35 | 3.35 | -10.90% | 31,777 |
| Sep 26, 2025 | 3.77 | 3.90 | 3.66 | 3.76 | 3.76 | -1.31% | 31,000 |
| Sep 25, 2025 | 3.80 | 3.90 | 3.70 | 3.81 | 3.81 | 2.14% | 8,200 |
| Sep 24, 2025 | 3.81 | 3.81 | 3.55 | 3.73 | 3.73 | -2.10% | 2,961 |
| Sep 23, 2025 | 3.98 | 4.09 | 3.81 | 3.81 | 3.81 | -3.54% | 104,028 |
| Sep 22, 2025 | 3.36 | 3.99 | 3.36 | 3.95 | 3.95 | 19.70% | 180,000 |
| Sep 19, 2025 | 3.59 | 3.62 | 3.22 | 3.30 | 3.30 | -7.82% | 37,700 |
| Sep 18, 2025 | 3.57 | 3.74 | 3.52 | 3.58 | 3.58 | 1.70% | 23,572 |
| Sep 17, 2025 | 3.60 | 3.60 | 3.38 | 3.52 | 3.52 | -2.22% | 50,100 |
| Sep 16, 2025 | 3.25 | 3.70 | 3.25 | 3.60 | 3.60 | -4.26% | 127,501 |
| Sep 15, 2025 | 3.82 | 4.10 | 3.53 | 3.76 | 3.76 | -8.07% | 479,140 |
| Sep 12, 2025 | 3.02 | 4.28 | 2.60 | 4.09 | 4.09 | 47.65% | 1,485,549 |
| Sep 11, 2025 | 3.80 | 4.37 | 2.00 | 2.77 | 2.77 | -27.11% | 1,601,113 |
| Sep 10, 2025 | 3.94 | 4.15 | 3.70 | 3.80 | 3.80 | 2.98% | 533,744 |
| Sep 9, 2025 | 4.35 | 4.51 | 3.05 | 3.69 | 3.69 | n/a | 2,560,522 |