enX Group Limited (JSE:ENX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 230.00
-10.00 (-4.17%)
Sep 8, 2026, 4:46 PM SAST
enX Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |