enX Group Limited (JSE:ENX)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 234.00
-4.00 (-1.68%)
Nov 6, 2026, 5:00 PM SAST
enX Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 207.00 | 234.00 | 207.00 | 234.00 | 234.00 | -1.68% | 3,699 |
| Nov 5, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Nov 3, 2026 | 220.00 | 238.00 | 220.00 | 238.00 | 238.00 | 8.18% | 90,909 |
| Nov 2, 2026 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 6.28% | 1,429 |
| Oct 30, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | - |
| Oct 29, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 90 |
| Oct 28, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 6,882 |
| Oct 27, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | - | 550 |
| Oct 26, 2026 | 225.00 | 225.00 | 207.00 | 207.00 | 207.00 | 0.49% | 6,000 |
| Oct 23, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Oct 22, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | - | 11,905 |
| Oct 21, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -12.34% | 916 |
| Oct 20, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -0.42% | 5,510 |
| Oct 19, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Oct 16, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Oct 15, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Oct 14, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Oct 13, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 1,087 |
| Oct 12, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Oct 9, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Oct 8, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Oct 7, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | - |
| Oct 6, 2026 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | - | 1,096 |
| Oct 5, 2026 | 235.00 | 236.00 | 235.00 | 236.00 | 236.00 | 14.01% | 700 |
| Oct 2, 2026 | 207.00 | 207.00 | 207.00 | 207.00 | 207.00 | -0.96% | 284 |
| Oct 1, 2026 | 207.00 | 209.00 | 207.00 | 209.00 | 209.00 | -11.06% | 251 |
| Sep 30, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Sep 29, 2026 | 237.00 | 237.00 | 235.00 | 235.00 | 235.00 | -1.26% | 6,478 |
| 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 | - | - |