enX Group Limited (JSE:ENX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 400.00
+5.00 (1.27%)
At close: Mar 6, 2026
enX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.27% | 15,000 |
| Mar 5, 2026 | 390.00 | 400.00 | 390.00 | 395.00 | 395.00 | -6.84% | 25,000 |
| Mar 4, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -0.24% | 57 |
| Mar 3, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 11.84% | 426 |
| Mar 2, 2026 | 432.00 | 432.00 | 380.00 | 380.00 | 380.00 | -12.04% | 7,756 |
| Feb 27, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 8.27% | 2 |
| Feb 26, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Feb 25, 2026 | 385.00 | 399.00 | 385.00 | 399.00 | 399.00 | 3.64% | 50,990 |
| Feb 24, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -3.51% | 2,381 |
| Feb 23, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 68,626 |
| Feb 20, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 3.64% | 328 |
| Feb 19, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | - |
| Feb 18, 2026 | 380.00 | 385.00 | 365.00 | 385.00 | 385.00 | - | 35,922 |
| Feb 17, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | - |
| Feb 16, 2026 | 380.00 | 385.00 | 350.00 | 385.00 | 385.00 | 1.32% | 50,500 |
| Feb 13, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 12, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 6,144 |
| Feb 11, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 20,000 |
| Feb 10, 2026 | 381.00 | 381.00 | 380.00 | 380.00 | 380.00 | - | 9,761 |
| Feb 9, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 5,000 |
| Feb 5, 2026 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | - | 17,975 |
| Feb 4, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 8,218 |
| Feb 3, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 1,092 |
| Feb 2, 2026 | 359.00 | 380.00 | 359.00 | 380.00 | 380.00 | 5.85% | 40,179 |
| Jan 30, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -1.10% | 12,038 |
| Jan 29, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - | 20,000 |
| Jan 28, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 1.11% | 200 |
| Jan 27, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - | - |
| Jan 26, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -5.53% | 69 |
| Jan 23, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jan 22, 2026 | 377.00 | 380.00 | 359.00 | 380.00 | 380.00 | 1.06% | 7,465 |
| Jan 21, 2026 | 372.00 | 376.00 | 372.00 | 376.00 | 376.00 | 3.30% | 1,324 |
| Jan 20, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1.11% | 2,361 |
| Jan 19, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jan 16, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1.69% | 1,000 |
| Jan 15, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | - |
| Jan 14, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | - |
| Jan 13, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | 358 |
| Jan 12, 2026 | 395.00 | 395.00 | 354.00 | 354.00 | 354.00 | -11.28% | 252 |
| 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 |