enX Group Limited (JSE:ENX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 238.00
-1.00 (-0.42%)
Aug 19, 2026, 4:45 PM SAST
enX Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 220.00 | 220.00 | 215.00 | 215.00 | 215.00 | -2.27% | 31,072 |
| Jul 16, 2026 | 210.00 | 220.00 | 210.00 | 220.00 | 220.00 | - | 1,435 |
| Jul 15, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jul 14, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 2,278 |
| Jul 13, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 5,113 |
| Jul 10, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Jul 9, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 8,850 |
| Jul 8, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | 7,598 |
| Jul 7, 2026 | 206.00 | 220.00 | 206.00 | 220.00 | 220.00 | 6.80% | 29,535 |
| Jul 6, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 6 |
| Jul 3, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -6.36% | 97 |
| Jul 2, 2026 | 209.00 | 220.00 | 208.00 | 220.00 | 220.00 | - | 243,201 |
| Jul 1, 2026 | 213.00 | 220.00 | 213.00 | 220.00 | 220.00 | - | 2,971 |
| Jun 30, 2026 | 219.00 | 220.00 | 219.00 | 220.00 | 220.00 | -2.22% | 64,591 |
| Jun 29, 2026 | 230.00 | 230.00 | 206.00 | 225.00 | 225.00 | -9.64% | 84,160 |
| Jun 26, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Jun 25, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Jun 24, 2026 | 260.00 | 270.00 | 249.00 | 249.00 | 249.00 | -7.09% | 39,005 |
| Jun 23, 2026 | 460.00 | 460.00 | 441.00 | 460.00 | 268.00 | - | 20,972 |
| Jun 22, 2026 | 440.00 | 460.00 | 440.00 | 460.00 | 268.00 | 4.55% | 34,620 |
| Jun 19, 2026 | 459.00 | 465.00 | 440.00 | 440.00 | 256.35 | -4.14% | 328,808 |
| Jun 18, 2026 | 459.00 | 459.00 | 459.00 | 459.00 | 267.42 | - | - |
| Jun 17, 2026 | 438.00 | 462.00 | 438.00 | 459.00 | 267.42 | 4.56% | 175,300 |
| Jun 15, 2026 | 439.00 | 439.00 | 439.00 | 439.00 | 255.77 | - | 695 |
| Jun 12, 2026 | 430.00 | 439.00 | 401.00 | 439.00 | 255.77 | -0.23% | 12,053 |
| Jun 11, 2026 | 404.00 | 440.00 | 401.00 | 440.00 | 256.35 | 10.00% | 3,625 |
| Jun 10, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 233.04 | - | - |
| Jun 9, 2026 | 449.00 | 449.00 | 400.00 | 400.00 | 233.04 | -6.98% | 14,184 |