5 DAY PERFORMANCE
+20.00%
1 MONTH PERFORMANCE
+20.48%
Zenta Group Company Limited Ordinary Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.12 | $2.97 (-4.9%) | $3.12 | $2.93 | 6.34 K | $34.41 M |
| 12/03/2025 | $2.90 | $3.15 (8.62%) | $3.35 | $2.83 | 36.20 K | $36.49 M |
| 12/02/2025 | $2.68 | $2.83 (5.6%) | $2.85 | $2.50 | 10.42 K | $32.78 M |
| 12/01/2025 | $2.55 | $2.85 (11.76%) | $2.86 | $2.46 | 31.35 K | $33.01 M |
| 11/28/2025 | $2.64 | $2.50 (-5.3%) | $2.85 | $2.49 | 27.61 K | $28.96 M |
| 11/26/2025 | $2.55 | $2.29 (-10.2%) | $2.71 | $2.02 | 16.92 K | $26.53 M |
| 11/25/2025 | $2.60 | $2.41 (-7.31%) | $2.60 | $2.41 | 21.80 K | $27.92 M |
| 11/24/2025 | $2.07 | $2.54 (22.71%) | $2.69 | $2.01 | 84.50 K | $29.42 M |
| 11/21/2025 | $2.16 | $2.13 (-1.39%) | $2.27 | $2.08 | 32.90 K | $24.67 M |
| 11/20/2025 | $2.20 | $2.04 (-7.27%) | $2.24 | $2.04 | 10.23 K | $23.63 M |
| 11/19/2025 | $2.09 | $2.16 (3.35%) | $2.33 | $2.00 | 14.72 K | $25.02 M |
| 11/18/2025 | $2.03 | $2.14 (5.42%) | $2.28 | $2.03 | 8.81 K | $24.79 M |
| 11/17/2025 | $2.43 | $2.03 (-16.46%) | $2.47 | $2.03 | 31.35 K | $23.52 M |
| 11/14/2025 | $2.70 | $2.55 (-5.56%) | $2.75 | $2.38 | 286.40 K | $29.54 M |
| 11/13/2025 | $2.53 | $2.76 (9.09%) | $2.81 | $2.29 | 24.90 K | $31.97 M |
| 11/12/2025 | $2.34 | $2.54 (8.55%) | $2.60 | $2.28 | 31.73 K | $29.42 M |
| 11/11/2025 | $2.30 | $2.19 (-4.78%) | $2.31 | $2.07 | 13.30 K | $25.37 M |
| 11/10/2025 | $2.42 | $2.35 (-2.89%) | $2.50 | $2.28 | 10.60 K | $27.22 M |
| 11/07/2025 | $2.36 | $2.47 (4.66%) | $2.47 | $2.36 | 11.20 K | $28.61 M |
| 11/06/2025 | $2.51 | $2.48 (-1.2%) | $2.61 | $1.90 | 20.80 K | $28.73 M |
| 11/05/2025 | $2.66 | $2.49 (-6.39%) | $2.82 | $2.33 | 92.73 K | $28.84 M |
| 11/04/2025 | $2.96 | $2.82 (-4.73%) | $3.08 | $2.68 | 171.44 K | $32.67 M |
| 11/03/2025 | $2.81 | $2.83 (0.71%) | $2.90 | $2.79 | 4.90 K | $32.78 M |
| 10/31/2025 | $3.00 | $2.93 (-2.33%) | $3.00 | $2.85 | 18.08 K | $33.94 M |
| 10/30/2025 | $3.12 | $3.00 (-3.85%) | $3.12 | $2.91 | 83.31 K | $34.75 M |
| 10/29/2025 | $3.12 | $2.92 (-6.41%) | $3.12 | $2.92 | 113.92 K | $33.82 M |
| 10/28/2025 | $3.15 | $3.27 (3.81%) | $3.27 | $2.95 | 20.54 K | $37.88 M |
| 10/27/2025 | $2.96 | $3.23 (9.12%) | $3.26 | $2.95 | 226.10 K | $37.42 M |
| 10/24/2025 | $2.93 | $2.92 (-0.34%) | $3.02 | $2.80 | 94.75 K | $33.82 M |
| 10/23/2025 | $2.86 | $2.85 (-0.35%) | $2.99 | $2.85 | 14.60 K | $33.01 M |
| 10/22/2025 | $2.86 | $2.90 (1.4%) | $3.00 | $2.85 | 76.71 K | $33.59 M |
| 10/21/2025 | $2.90 | $2.98 (2.76%) | $3.02 | $2.75 | 203.97 K | $34.52 M |
| 10/20/2025 | $2.95 | $2.90 (-1.69%) | $3.05 | $2.81 | 21.95 K | $33.59 M |
| 10/17/2025 | $3.06 | $3.07 (0.33%) | $3.26 | $3.05 | 42.90 K | $35.56 M |
| 10/16/2025 | $3.40 | $3.50 (2.94%) | $3.51 | $3.22 | 143.34 K | $40.54 M |
| 10/15/2025 | $3.76 | $3.47 (-7.71%) | $3.80 | $3.37 | 1.60 M | $40.20 M |
| 10/14/2025 | $3.00 | $3.00 (0%) | $3.15 | $3.00 | 267.60 K | $34.75 M |
| 10/13/2025 | $3.25 | $3.24 (-0.31%) | $3.43 | $2.82 | 112.10 K | $37.53 M |
| 10/10/2025 | $3.50 | $3.20 (-8.57%) | $3.50 | $3.05 | 44.61 K | $37.07 M |
| 10/09/2025 | $4.05 | $3.72 (-8.15%) | $4.05 | $3.71 | 12.89 K | $43.09 M |
| 10/08/2025 | $4.01 | $3.95 (-1.5%) | $4.10 | $3.94 | 65.00 K | $45.76 M |
| 10/07/2025 | $3.85 | $4.00 (3.9%) | $4.13 | $3.80 | 46.64 K | $46.34 M |
| 10/06/2025 | $3.80 | $4.05 (6.58%) | $4.19 | $3.80 | 14.81 K | $46.91 M |
| 10/03/2025 | $4.14 | $4.14 (0%) | $4.25 | $3.82 | 36.83 K | $47.96 M |
| 10/02/2025 | $3.60 | $4.17 (15.83%) | $4.44 | $3.53 | 602.54 K | $48.30 M |
| 10/01/2025 | $3.45 | $3.64 (5.51%) | $3.77 | $3.08 | 155.20 K | $42.17 M |
| 09/30/2025 | $3.37 | $3.40 (0.89%) | $3.49 | $3.36 | 23.15 K | $39.39 M |
| 09/29/2025 | $3.73 | $3.35 (-10.19%) | $3.73 | $3.35 | 31.78 K | $38.81 M |
| 09/26/2025 | $3.77 | $3.76 (-0.27%) | $3.90 | $3.66 | 31.00 K | $43.56 M |
| 09/25/2025 | $3.80 | $3.81 (0.26%) | $3.90 | $3.70 | 8.20 K | $44.13 M |
| 09/24/2025 | $3.81 | $3.73 (-2.1%) | $3.81 | $3.55 | 2.96 K | $43.21 M |
| 09/23/2025 | $3.98 | $3.81 (-4.27%) | $4.09 | $3.81 | 104.03 K | $44.13 M |
| 09/22/2025 | $3.36 | $3.95 (17.56%) | $3.99 | $3.36 | 180.00 K | $45.76 M |
| 09/19/2025 | $3.59 | $3.30 (-8.08%) | $3.62 | $3.22 | 37.70 K | $38.23 M |
| 09/18/2025 | $3.57 | $3.58 (0.28%) | $3.74 | $3.52 | 23.57 K | $41.47 M |
| 09/17/2025 | $3.60 | $3.52 (-2.22%) | $3.60 | $3.38 | 50.10 K | $40.78 M |
| 09/16/2025 | $3.25 | $3.60 (10.77%) | $3.70 | $3.25 | 127.50 K | $41.70 M |
| 09/15/2025 | $3.82 | $3.76 (-1.57%) | $4.10 | $3.53 | 479.14 K | $43.56 M |
| 09/12/2025 | $3.02 | $4.09 (35.43%) | $4.28 | $2.60 | 1.49 M | $47.38 M |
| 09/11/2025 | $3.80 | $2.77 (-27.11%) | $4.37 | $2.00 | 1.60 M | $32.09 M |
| 09/10/2025 | $3.94 | $3.80 (-3.55%) | $4.15 | $3.70 | 533.74 K | $44.02 M |
| 09/09/2025 | $4.35 | $3.69 (-15.17%) | $4.51 | $3.05 | 2.56 M | $42.74 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
