enX Group Limited (JSE:ENX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 399.00
+44.00 (12.39%)
At close: Jan 9, 2026
enX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 375.00 | 399.00 | 375.00 | 399.00 | 399.00 | 12.39% | 5,294 |
| Jan 8, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.57% | 9,633 |
| Jan 7, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 0.57% | 2,879 |
| Jan 6, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - | 878 |
| Jan 5, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0.29% | 267 |
| Jan 2, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -12.28% | 359 |
| Dec 31, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 14.99% | 1,200 |
| Dec 30, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Dec 29, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Dec 24, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | 2,505 |
| Dec 23, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -13.25% | 1,700 |
| Dec 22, 2025 | 400.00 | 400.00 | 330.00 | 400.00 | 400.00 | - | 28,505 |
| Dec 19, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Dec 18, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Dec 17, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Dec 15, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Dec 12, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Dec 11, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 524 |
| Dec 10, 2025 | 397.00 | 400.00 | 397.00 | 400.00 | 400.00 | 14.61% | 24,041 |
| Dec 9, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0.87% | 4,428 |
| Dec 8, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - | - |
| Dec 5, 2025 | 345.00 | 346.00 | 345.00 | 346.00 | 346.00 | -12.18% | 30,000 |
| Dec 4, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.50% | 1 |
| Dec 3, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 14.29% | 1 |
| Dec 2, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Dec 1, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 10 |
| Nov 28, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 1,104,545 |
| Nov 27, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Nov 26, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.28% | 3,636 |
| Nov 25, 2025 | 362.00 | 362.00 | 326.00 | 351.00 | 351.00 | -3.04% | 28,649 |
| Nov 24, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -4.74% | 2,000 |
| Nov 21, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Nov 20, 2025 | 350.00 | 380.00 | 350.00 | 380.00 | 380.00 | 0.53% | 2,000 |
| Nov 19, 2025 | 326.00 | 378.00 | 326.00 | 378.00 | 378.00 | -0.53% | 42,325 |
| Nov 18, 2025 | 380.00 | 399.00 | 380.00 | 380.00 | 380.00 | - | 25,637 |
| Nov 17, 2025 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | -2.56% | 7,308 |
| Nov 14, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.50% | 692 |
| Nov 13, 2025 | 385.00 | 400.00 | 385.00 | 400.00 | 400.00 | 2.83% | 37,675 |
| Nov 12, 2025 | 380.00 | 390.00 | 380.00 | 389.00 | 389.00 | -2.75% | 36,311 |
| Nov 11, 2025 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | -8.05% | 105,241 |
| Nov 10, 2025 | 405.00 | 435.00 | 405.00 | 435.00 | 435.00 | 7.14% | 18,484 |
| Nov 7, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1.25% | 241 |
| Nov 6, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | - |
| Nov 5, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 4.97% | 22,615 |
| Nov 4, 2025 | 411.00 | 411.00 | 382.00 | 382.00 | 382.00 | -7.06% | 1,755 |
| Nov 3, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -4.42% | 1,899 |
| Oct 31, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 30, 2025 | 447.00 | 447.00 | 430.00 | 430.00 | 430.00 | -3.80% | 6,366 |
| Oct 29, 2025 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 3.95% | 2,000 |
| Oct 28, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 4.62% | 2,999 |