enX Group Limited (JSE:ENX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 380.00
0.00 (0.00%)
Aug 22, 2025, 3:50 PM SAST
enX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 399.00 | 399.00 | 380.00 | 380.00 | 380.00 | -4.76% | 15,400 |
| Aug 20, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Aug 19, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.25% | 7,589 |
| Aug 18, 2025 | 389.00 | 398.00 | 380.00 | 398.00 | 398.00 | 0.76% | 56,433 |
| Aug 15, 2025 | 381.00 | 399.00 | 381.00 | 395.00 | 395.00 | 3.67% | 4,108 |
| Aug 14, 2025 | 375.00 | 381.00 | 375.00 | 381.00 | 381.00 | -4.75% | 2,141 |
| Aug 13, 2025 | 378.00 | 400.00 | 378.00 | 400.00 | 400.00 | 5.82% | 81,685 |
| Aug 12, 2025 | 400.00 | 400.00 | 378.00 | 378.00 | 378.00 | -5.50% | 3,830 |
| Aug 11, 2025 | 399.00 | 400.00 | 395.00 | 400.00 | 400.00 | 3.09% | 75,234 |
| Aug 8, 2025 | 390.00 | 390.00 | 374.00 | 388.00 | 388.00 | 3.19% | 3,870 |
| Aug 7, 2025 | 399.00 | 400.00 | 372.00 | 376.00 | 376.00 | -6.23% | 25,955 |
| Aug 6, 2025 | 430.00 | 455.00 | 320.00 | 401.00 | 401.00 | -22.88% | 448,411 |
| Aug 5, 2025 | 520.00 | 595.00 | 520.00 | 520.00 | 390.00 | 0.19% | 168,062 |
| Aug 4, 2025 | 519.00 | 520.00 | 464.00 | 519.00 | 389.25 | 13.32% | 57,812 |
| Aug 1, 2025 | 520.00 | 520.00 | 458.00 | 458.00 | 343.50 | -11.58% | 1,426 |
| Jul 31, 2025 | 520.00 | 520.00 | 458.00 | 518.00 | 388.50 | -0.38% | 17,754 |
| Jul 30, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 390.00 | - | 17,269 |
| Jul 29, 2025 | 504.00 | 520.00 | 504.00 | 520.00 | 390.00 | 2.56% | 60,704 |
| Jul 28, 2025 | 520.00 | 524.00 | 500.00 | 507.00 | 380.25 | -3.98% | 80,009 |
| Jul 25, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 396.00 | 0.38% | 18,911 |
| Jul 24, 2025 | 524.00 | 529.00 | 524.00 | 526.00 | 394.50 | -0.75% | 34,407 |
| Jul 23, 2025 | 524.00 | 530.00 | 490.00 | 530.00 | 397.50 | - | 180,073 |
| Jul 22, 2025 | 530.00 | 530.00 | 501.00 | 530.00 | 397.50 | 6.00% | 12,704 |
| Jul 21, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 375.00 | 1.01% | 27,277 |
| Jul 18, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 371.25 | 1.23% | 946 |
| Jul 17, 2025 | 490.00 | 490.00 | 476.00 | 489.00 | 366.75 | 3.38% | 3,097 |
| Jul 16, 2025 | 500.00 | 500.00 | 473.00 | 473.00 | 354.75 | -3.67% | 1,630 |
| Jul 15, 2025 | 490.00 | 505.00 | 490.00 | 491.00 | 368.25 | 2.72% | 25,927 |
| Jul 14, 2025 | 479.00 | 482.00 | 458.00 | 478.00 | 358.50 | -0.42% | 106,319 |
| Jul 11, 2025 | 479.00 | 480.00 | 479.00 | 480.00 | 360.00 | 0.21% | 27,704 |
| Jul 10, 2025 | 470.00 | 480.00 | 458.00 | 479.00 | 359.25 | 0.42% | 63,480 |
| Jul 9, 2025 | 465.00 | 479.00 | 465.00 | 477.00 | 357.75 | 5.53% | 75,690 |
| Jul 8, 2025 | 452.00 | 465.00 | 452.00 | 452.00 | 339.00 | -5.64% | 31,021 |
| Jul 7, 2025 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | - | - |
| Jul 4, 2025 | 451.00 | 479.00 | 450.00 | 479.00 | 359.25 | 0.21% | 109,300 |
| Jul 3, 2025 | 479.00 | 479.00 | 455.00 | 478.00 | 358.50 | -0.21% | 8,065 |
| Jul 2, 2025 | 479.00 | 479.00 | 460.00 | 479.00 | 359.25 | -0.21% | 140,000 |
| Jul 1, 2025 | 479.00 | 480.00 | 479.00 | 480.00 | 360.00 | -1.64% | 1,201 |
| Jun 30, 2025 | 426.00 | 488.00 | 426.00 | 488.00 | 366.00 | 1.67% | 411 |
| Jun 27, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 360.00 | -1.64% | 3,000,102 |
| Jun 26, 2025 | 475.00 | 488.00 | 475.00 | 488.00 | 366.00 | 2.74% | 19,483,159 |
| Jun 25, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | 475.00 | -0.21% | - |
| Jun 24, 2025 | 450.00 | 488.00 | 450.00 | 476.00 | 357.00 | -2.66% | 13,002 |
| Jun 23, 2025 | 450.00 | 489.00 | 450.00 | 489.00 | 366.75 | - | 5,868 |
| Jun 20, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | - |
| Jun 19, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | - |
| Jun 18, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 366.75 | -0.41% | 49 |
| Jun 17, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - | - |
| Jun 13, 2025 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - | - |
| Jun 12, 2025 | 461.00 | 491.00 | 450.00 | 491.00 | 368.25 | 0.20% | 140,102 |