enX Group Limited (JSE:ENX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 220.00
0.00 (0.00%)
Jul 9, 2026, 3:50 PM SAST
enX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 8, 2026 | 401.00 | 430.00 | 401.00 | 430.00 | 250.52 | - | 50,036 |
| Jun 5, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 250.52 | - | - |
| Jun 4, 2026 | 459.00 | 459.00 | 430.00 | 430.00 | 250.52 | -3.37% | 5,288 |
| Jun 3, 2026 | 452.00 | 454.00 | 445.00 | 445.00 | 259.26 | -3.05% | 3,491 |
| Jun 2, 2026 | 425.00 | 464.00 | 401.00 | 459.00 | 267.42 | 8.00% | 21,939 |
| Jun 1, 2026 | 425.00 | 425.00 | 424.00 | 425.00 | 247.61 | 0.24% | 278 |
| May 29, 2026 | 450.00 | 450.00 | 424.00 | 424.00 | 247.03 | - | 71,466 |
| May 28, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 247.03 | - | - |
| May 27, 2026 | 425.00 | 452.00 | 424.00 | 424.00 | 247.03 | 0.71% | 7,181 |
| May 26, 2026 | 456.00 | 456.00 | 421.00 | 421.00 | 245.28 | -7.68% | 63,128 |
| May 25, 2026 | 409.00 | 456.00 | 409.00 | 456.00 | 265.67 | 10.14% | 194,645 |
| May 22, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 241.20 | - | - |
| May 21, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 241.20 | - | - |
| May 20, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 241.20 | - | - |
| May 19, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 241.20 | - | - |
| May 18, 2026 | 414.00 | 414.00 | 414.00 | 414.00 | 241.20 | 3.50% | 13 |
| May 15, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 233.04 | - | - |
| May 14, 2026 | 381.00 | 400.00 | 381.00 | 400.00 | 233.04 | - | 24,641 |
| May 13, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 233.04 | - | - |
| May 12, 2026 | 390.00 | 400.00 | 376.00 | 400.00 | 233.04 | - | 27,008 |
| May 11, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 233.04 | -2.44% | 12,491 |
| May 8, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 238.87 | - | - |
| May 7, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 238.87 | 4.86% | 133 |
| May 6, 2026 | 419.00 | 419.00 | 391.00 | 391.00 | 227.80 | - | 6,699 |
| May 5, 2026 | 400.00 | 400.00 | 391.00 | 391.00 | 227.80 | -2.25% | 953,627 |
| May 4, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 233.04 | - | 220 |
| Apr 30, 2026 | 401.00 | 401.00 | 400.00 | 400.00 | 233.04 | - | 12,155 |