enX Group Limited (JSE:ENX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 424.00
0.00 (0.00%)
May 29, 2026, 5:00 PM SAST
enX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 450.00 | 450.00 | 424.00 | 424.00 | 424.00 | - | 71,466 |
| May 28, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | - | - |
| May 27, 2026 | 425.00 | 452.00 | 424.00 | 424.00 | 424.00 | 0.71% | 7,181 |
| May 26, 2026 | 456.00 | 456.00 | 421.00 | 421.00 | 421.00 | -7.68% | 63,128 |
| May 25, 2026 | 409.00 | 456.00 | 409.00 | 456.00 | 456.00 | 10.14% | 194,645 |
| May 22, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - | - |
| May 21, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - | - |
| May 20, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - | - |
| May 19, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | - | - |
| May 18, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | 3.50% | 13 |
| May 15, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| May 14, 2026 | 381.00 | 400.00 | 381.00 | 400.00 | 400.00 | - | 24,641 |
| May 13, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| May 12, 2026 | 390.00 | 400.00 | 376.00 | 400.00 | 400.00 | - | 27,008 |
| May 11, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | -2.44% | 12,491 |
| May 8, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | - | - |
| May 7, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 4.86% | 133 |
| May 6, 2026 | 419.00 | 419.00 | 391.00 | 391.00 | 391.00 | - | 6,699 |
| May 5, 2026 | 400.00 | 400.00 | 391.00 | 391.00 | 391.00 | -2.25% | 953,627 |
| May 4, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 220 |
| Apr 30, 2026 | 401.00 | 401.00 | 400.00 | 400.00 | 400.00 | - | 12,155 |
| Apr 29, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Apr 28, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 354 |
| Apr 24, 2026 | 386.00 | 400.00 | 386.00 | 400.00 | 400.00 | -4.76% | 1,682 |
| Apr 23, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Apr 22, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | - | - |
| Apr 21, 2026 | 399.00 | 420.00 | 399.00 | 420.00 | 420.00 | 5.26% | 50,103 |
| Apr 20, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Apr 17, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 24,891 |
| Apr 16, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Apr 15, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Apr 14, 2026 | 360.00 | 399.00 | 360.00 | 399.00 | 399.00 | 10.83% | 12,267 |
| Apr 13, 2026 | 361.00 | 361.00 | 360.00 | 360.00 | 360.00 | -9.77% | 19,197 |
| Apr 10, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 1,000 |
| Apr 9, 2026 | 400.00 | 400.00 | 399.00 | 399.00 | 399.00 | - | 860 |
| Apr 8, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 9.02% | 500 |
| Apr 7, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | - |
| Apr 2, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | 1.10% | 3,700 |
| Apr 1, 2026 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | 0.28% | 2,700 |
| Mar 31, 2026 | 361.00 | 361.00 | 361.00 | 361.00 | 361.00 | -12.17% | 1,704 |
| Mar 30, 2026 | 412.00 | 412.00 | 411.00 | 411.00 | 411.00 | -0.48% | 8,972 |
| Mar 27, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - | - |
| Mar 26, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - | 756 |
| Mar 25, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | - | - |
| Mar 24, 2026 | 413.00 | 413.00 | 361.00 | 413.00 | 413.00 | 7.27% | 3,457 |
| Mar 23, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -1.28% | 19,735 |
| Mar 20, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Mar 19, 2026 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | - | - |
| Mar 18, 2026 | 385.00 | 390.00 | 385.00 | 390.00 | 390.00 | -5.57% | 10,265 |
| Mar 17, 2026 | 413.00 | 413.00 | 413.00 | 413.00 | 413.00 | 5.90% | 270 |