enX Group Limited (JSE:ENX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 381.00
-16.00 (-4.03%)
Oct 1, 2025, 9:00 AM SAST
enX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 400.00 | 400.00 | 381.00 | 398.00 | 397.00 | -0.50% | 4,049 |
| Sep 26, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5.26% | 69 |
| Sep 25, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 24,487 |
| Sep 23, 2025 | 386.00 | 389.00 | 380.00 | 380.00 | 380.00 | -5.00% | 2,075 |
| Sep 22, 2025 | 380.00 | 400.00 | 360.00 | 400.00 | 400.00 | 3.90% | 151,788 |
| Sep 19, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 9,048 |
| Sep 18, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -0.26% | 952 |
| Sep 17, 2025 | 396.00 | 396.00 | 386.00 | 386.00 | 386.00 | -3.26% | 1,000 |
| Sep 16, 2025 | 386.00 | 399.00 | 386.00 | 399.00 | 399.00 | - | 3,155 |
| Sep 15, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 36,243 |
| Sep 12, 2025 | 390.00 | 399.00 | 390.00 | 399.00 | 399.00 | 1.01% | 3,103 |
| Sep 11, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -0.75% | 78 |
| Sep 10, 2025 | 402.00 | 402.00 | 398.00 | 398.00 | 398.00 | -0.25% | 7,213 |
| Sep 9, 2025 | 403.00 | 403.00 | 386.00 | 399.00 | 399.00 | -0.99% | 7,360 |
| Sep 8, 2025 | 389.00 | 405.00 | 381.00 | 403.00 | 403.00 | 1.26% | 16,128 |
| Sep 5, 2025 | 397.00 | 398.00 | 397.00 | 398.00 | 398.00 | 0.51% | 7,999 |
| Sep 4, 2025 | 397.00 | 397.00 | 396.00 | 396.00 | 396.00 | 3.94% | 200 |
| Sep 3, 2025 | 381.00 | 394.00 | 381.00 | 381.00 | 381.00 | -1.55% | 11,731 |
| Sep 2, 2025 | 386.00 | 387.00 | 381.00 | 387.00 | 387.00 | 1.31% | 7,740 |
| Sep 1, 2025 | 381.00 | 382.00 | 381.00 | 382.00 | 382.00 | -2.80% | 13,500 |
| Aug 29, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 3.15% | 48,000 |
| Aug 28, 2025 | 394.00 | 394.00 | 381.00 | 381.00 | 381.00 | -3.30% | 1,062 |
| Aug 27, 2025 | 381.00 | 394.00 | 381.00 | 394.00 | 394.00 | - | 12,500 |
| Aug 26, 2025 | 385.00 | 394.00 | 385.00 | 394.00 | 394.00 | 1.03% | 7,334 |
| Aug 25, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2.63% | 167 |
| Aug 22, 2025 | 380.00 | 395.00 | 380.00 | 380.00 | 380.00 | - | 138 |
| 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 |