enX Group Limited (JSE:ENX)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
480.00
0.00 (0.00%)
Oct 21, 2025, 11:51 AM SAST

enX Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 2025480.00480.00382.00382.00382.00-20.75%6,062
Oct 20, 2025487.00500.00480.00482.00482.007.59%39,711
Oct 17, 2025445.00448.00382.00448.00448.004.19%6,266
Oct 16, 2025381.00430.00381.00430.00430.008.59%44,680
Oct 15, 2025419.00419.00396.00396.00396.00-5.71%706
Oct 14, 2025418.00420.00405.00420.00420.00-14,694
Oct 13, 2025419.00420.00419.00420.00420.000.48%6,114
Oct 10, 2025418.00418.00418.00418.00418.00--
Oct 9, 2025418.00418.00418.00418.00418.00-0.24%105
Oct 8, 2025419.00419.00419.00419.00419.00-0.24%240
Oct 7, 2025419.00420.00419.00420.00420.003.19%13,863
Oct 6, 2025401.00415.00395.00407.00407.001.50%3,892
Oct 3, 2025401.00401.00401.00401.00401.004.97%3,228
Oct 2, 2025382.00382.00382.00382.00382.00-0.26%1,040
Oct 1, 2025381.00385.00381.00383.00383.00-3.77%467
Sep 30, 2025398.00398.00398.00398.00398.000.25%24,487
Sep 29, 2025400.00400.00381.00397.00397.00-0.75%4,049
Sep 26, 2025400.00400.00400.00400.00400.005.26%69
Sep 25, 2025380.00380.00380.00380.00380.00-36,243
Sep 23, 2025386.00389.00380.00380.00380.00-5.00%2,075
Sep 22, 2025380.00400.00360.00400.00400.003.90%151,788
Sep 19, 2025385.00385.00385.00385.00385.00-9,048
Sep 18, 2025385.00385.00385.00385.00385.00-0.26%952
Sep 17, 2025396.00396.00386.00386.00386.00-3.26%1,000
Sep 16, 2025386.00399.00386.00399.00399.00-3,155
Sep 15, 2025399.00399.00399.00399.00399.00-42,121
Sep 12, 2025390.00399.00390.00399.00399.001.01%3,103
Sep 11, 2025395.00395.00395.00395.00395.00-0.75%78
Sep 10, 2025402.00402.00398.00398.00398.00-0.25%7,213
Sep 9, 2025403.00403.00386.00399.00399.00-0.99%7,360
Sep 8, 2025389.00405.00381.00403.00403.001.26%16,128
Sep 5, 2025397.00398.00397.00398.00398.000.51%7,999
Sep 4, 2025397.00397.00396.00396.00396.003.94%200
Sep 3, 2025381.00394.00381.00381.00381.00-1.55%11,731
Sep 2, 2025386.00387.00381.00387.00387.001.31%7,740
Sep 1, 2025381.00382.00381.00382.00382.00-2.80%13,500
Aug 29, 2025393.00393.00393.00393.00393.003.15%48,000
Aug 28, 2025394.00394.00381.00381.00381.00-3.30%1,062
Aug 27, 2025381.00394.00381.00394.00394.00-12,500
Aug 26, 2025385.00394.00385.00394.00394.001.03%7,334
Aug 25, 2025390.00390.00390.00390.00390.002.63%167
Aug 22, 2025380.00395.00380.00380.00380.00-138
Aug 21, 2025399.00399.00380.00380.00380.00-4.76%15,400
Aug 20, 2025399.00399.00399.00399.00399.00--
Aug 19, 2025399.00399.00399.00399.00399.000.25%7,589
Aug 18, 2025389.00398.00380.00398.00398.000.76%56,433
Aug 15, 2025381.00399.00381.00395.00395.003.67%4,108
Aug 14, 2025375.00381.00375.00381.00381.00-4.75%2,141
Aug 13, 2025378.00400.00378.00400.00400.005.82%81,685
Aug 12, 2025400.00400.00378.00378.00378.00-5.50%3,830