enX Group Limited (JSE:ENX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 520.00
0.00 (0.00%)
Jul 31, 2025, 4:22 PM SAST
enX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 520.00 | 520.00 | 458.00 | 520.00 | 518.00 | - | 17,754 |
| Jul 30, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 17,269 |
| Jul 29, 2025 | 504.00 | 520.00 | 504.00 | 520.00 | 520.00 | 2.56% | 60,704 |
| Jul 28, 2025 | 520.00 | 524.00 | 500.00 | 507.00 | 507.00 | -3.98% | 80,009 |
| Jul 25, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | 0.38% | 18,911 |
| Jul 24, 2025 | 524.00 | 529.00 | 524.00 | 526.00 | 526.00 | -0.75% | 34,407 |
| Jul 23, 2025 | 524.00 | 530.00 | 490.00 | 530.00 | 530.00 | - | 180,073 |
| Jul 22, 2025 | 530.00 | 530.00 | 501.00 | 530.00 | 530.00 | 6.00% | 12,704 |
| Jul 21, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.01% | 27,277 |
| Jul 18, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 1.23% | 946 |
| Jul 17, 2025 | 490.00 | 490.00 | 476.00 | 489.00 | 489.00 | 3.38% | 3,097 |
| Jul 16, 2025 | 500.00 | 500.00 | 473.00 | 473.00 | 473.00 | -3.67% | 1,630 |
| Jul 15, 2025 | 490.00 | 505.00 | 490.00 | 491.00 | 491.00 | 2.72% | 25,927 |
| Jul 14, 2025 | 479.00 | 482.00 | 458.00 | 478.00 | 478.00 | -0.42% | 106,319 |
| Jul 11, 2025 | 479.00 | 480.00 | 479.00 | 480.00 | 480.00 | 0.21% | 27,704 |
| Jul 10, 2025 | 470.00 | 480.00 | 458.00 | 479.00 | 479.00 | 0.42% | 63,480 |
| Jul 9, 2025 | 465.00 | 479.00 | 465.00 | 477.00 | 477.00 | 5.53% | 75,690 |
| Jul 8, 2025 | 452.00 | 465.00 | 452.00 | 452.00 | 452.00 | -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 | 479.00 | 0.21% | 109,300 |
| Jul 3, 2025 | 479.00 | 479.00 | 455.00 | 478.00 | 478.00 | -0.21% | 8,065 |
| Jul 2, 2025 | 479.00 | 479.00 | 460.00 | 479.00 | 479.00 | -0.21% | 140,000 |
| Jul 1, 2025 | 479.00 | 480.00 | 479.00 | 480.00 | 480.00 | -1.64% | 1,201 |
| Jun 30, 2025 | 426.00 | 488.00 | 426.00 | 488.00 | 488.00 | 1.67% | 411 |
| Jun 27, 2025 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | -1.64% | 3,000,102 |
| Jun 26, 2025 | 475.00 | 488.00 | 475.00 | 488.00 | 488.00 | 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 | 476.00 | -2.66% | 13,002 |
| Jun 23, 2025 | 450.00 | 489.00 | 450.00 | 489.00 | 489.00 | - | 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 | 489.00 | -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 | 491.00 | 0.20% | 140,102 |
| Jun 11, 2025 | 465.00 | 492.00 | 465.00 | 490.00 | 490.00 | -0.61% | 14,707 |
| Jun 10, 2025 | 461.00 | 493.00 | 461.00 | 493.00 | 493.00 | 0.61% | 13,606 |
| Jun 9, 2025 | 493.00 | 493.00 | 490.00 | 490.00 | 490.00 | - | 257 |
| Jun 6, 2025 | 492.00 | 492.00 | 460.00 | 490.00 | 490.00 | -1.21% | 10,998 |
| Jun 5, 2025 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | -0.20% | 96 |
| Jun 4, 2025 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 0.20% | 39 |
| Jun 3, 2025 | 497.00 | 497.00 | 483.00 | 496.00 | 496.00 | 0.20% | 13,279 |
| Jun 2, 2025 | 456.00 | 497.00 | 456.00 | 495.00 | 495.00 | 4.21% | 26,840 |
| May 30, 2025 | 456.00 | 475.00 | 456.00 | 475.00 | 475.00 | 4.17% | 923 |
| May 29, 2025 | 465.00 | 465.00 | 455.00 | 456.00 | 456.00 | -0.87% | 198,021 |
| May 28, 2025 | 455.00 | 460.00 | 455.00 | 460.00 | 460.00 | 2.00% | 53,942 |
| May 27, 2025 | 460.00 | 460.00 | 450.00 | 451.00 | 451.00 | 0.22% | 16,019 |
| May 26, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 568 |
| May 23, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | -0.22% | 89,245 |
| May 22, 2025 | 450.00 | 459.00 | 420.00 | 451.00 | 451.00 | -1.74% | 101,911 |