enX Group Limited (JSE:ENX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 237.00
-1.00 (-0.42%)
Sep 29, 2026, 10:00 AM SAST
enX Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | - | -0.42% | 101 |
| Sep 28, 2026 | 213.00 | 238.00 | 206.00 | 238.00 | 238.00 | 12.80% | 141,292 |
| Sep 25, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | - |
| Sep 23, 2026 | 211.00 | 211.00 | 211.00 | 211.00 | 211.00 | - | - |
| Sep 22, 2026 | 206.00 | 211.00 | 206.00 | 211.00 | 211.00 | -10.59% | 5,000 |
| Sep 21, 2026 | 207.00 | 236.00 | 206.00 | 236.00 | 236.00 | -1.26% | 120,247 |
| Sep 18, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 315 |
| Sep 17, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Sep 16, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 0.42% | 205 |
| Sep 15, 2026 | 237.00 | 238.00 | 237.00 | 238.00 | 238.00 | 14.98% | 2,922 |
| Sep 14, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -10.00% | 97 |
| Sep 11, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Sep 10, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Sep 9, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 2,000,000 |
| Sep 8, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | 1,708 |
| Sep 7, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 4, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 3, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 2, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 1, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 2,316 |
| Aug 31, 2026 | 237.00 | 240.00 | 235.00 | 240.00 | 240.00 | 2.13% | 12,741 |
| Aug 28, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | 13.53% | 1,000 |
| Aug 27, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | - |
| Aug 26, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -13.03% | 1 |
| Aug 25, 2026 | 206.00 | 238.00 | 205.00 | 238.00 | 238.00 | - | 11,358,083 |
| Aug 24, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Aug 21, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 101 |
| Aug 20, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Aug 19, 2026 | 206.00 | 238.00 | 206.00 | 238.00 | 238.00 | -0.42% | 3,695 |
| Aug 18, 2026 | 206.00 | 239.00 | 206.00 | 239.00 | 239.00 | -2.05% | 2,575 |
| Aug 17, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Aug 14, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Aug 13, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Aug 12, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | - |
| Aug 11, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | -1.21% | 168 |
| Aug 7, 2026 | 206.00 | 247.00 | 206.00 | 247.00 | 247.00 | - | 3,298 |
| Aug 6, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | - |
| Aug 5, 2026 | 230.00 | 247.00 | 230.00 | 247.00 | 247.00 | - | 1,884 |
| Aug 4, 2026 | 240.00 | 247.00 | 240.00 | 247.00 | 247.00 | 3.35% | 11,138 |
| Aug 3, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Jul 31, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Jul 30, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Jul 29, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Jul 28, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 18.91% | 247 |
| Jul 27, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Jul 24, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Jul 23, 2026 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -18.62% | 247 |
| Jul 22, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | 23.50% | 122 |
| Jul 21, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 31,926 |
| Jul 20, 2026 | 216.00 | 216.00 | 200.00 | 200.00 | 200.00 | -6.98% | 169,976 |