enX Group Limited (JSE:ENX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 400.00
0.00 (0.00%)
Mar 6, 2026, 4:29 PM SAST
enX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1.27% | 15,000 |
| Mar 5, 2026 | 390.00 | 400.00 | 390.00 | 395.00 | 395.00 | -6.84% | 25,000 |
| Mar 4, 2026 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | -0.24% | 57 |
| Mar 3, 2026 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 11.84% | 426 |
| Mar 2, 2026 | 432.00 | 432.00 | 380.00 | 380.00 | 380.00 | -12.04% | 7,756 |
| Feb 27, 2026 | 432.00 | 432.00 | 432.00 | 432.00 | 432.00 | 8.27% | 2 |
| Feb 26, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Feb 25, 2026 | 385.00 | 399.00 | 385.00 | 399.00 | 399.00 | 3.64% | 50,990 |
| Feb 24, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -3.51% | 2,381 |
| Feb 23, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | 68,626 |
| Feb 20, 2026 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 3.64% | 328 |
| Feb 19, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | - |
| Feb 18, 2026 | 380.00 | 385.00 | 365.00 | 385.00 | 385.00 | - | 35,922 |
| Feb 17, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | - |
| Feb 16, 2026 | 380.00 | 385.00 | 350.00 | 385.00 | 385.00 | 1.32% | 50,500 |
| Feb 13, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 12, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 6,144 |
| Feb 11, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 20,000 |
| Feb 10, 2026 | 381.00 | 381.00 | 380.00 | 380.00 | 380.00 | - | 9,761 |
| Feb 9, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Feb 6, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 5,000 |
| Feb 5, 2026 | 382.00 | 382.00 | 380.00 | 380.00 | 380.00 | - | 17,975 |
| Feb 4, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 8,218 |
| Feb 3, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 1,092 |
| Feb 2, 2026 | 359.00 | 380.00 | 359.00 | 380.00 | 380.00 | 5.85% | 40,179 |
| Jan 30, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -1.10% | 12,038 |
| Jan 29, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | - | 20,000 |
| Jan 28, 2026 | 363.00 | 363.00 | 363.00 | 363.00 | 363.00 | 1.11% | 200 |
| Jan 27, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | - | - |
| Jan 26, 2026 | 359.00 | 359.00 | 359.00 | 359.00 | 359.00 | -5.53% | 69 |
| Jan 23, 2026 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Jan 22, 2026 | 377.00 | 380.00 | 359.00 | 380.00 | 380.00 | 1.06% | 7,465 |
| Jan 21, 2026 | 372.00 | 376.00 | 372.00 | 376.00 | 376.00 | 3.30% | 1,324 |
| Jan 20, 2026 | 364.00 | 364.00 | 364.00 | 364.00 | 364.00 | 1.11% | 2,361 |
| Jan 19, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | - |
| Jan 16, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1.69% | 1,000 |
| Jan 15, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | - |
| Jan 14, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | - |
| Jan 13, 2026 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | - | 358 |
| Jan 12, 2026 | 395.00 | 395.00 | 354.00 | 354.00 | 354.00 | -11.28% | 252 |
| Jan 9, 2026 | 375.00 | 399.00 | 375.00 | 399.00 | 399.00 | 12.39% | 5,294 |
| Jan 8, 2026 | 355.00 | 355.00 | 355.00 | 355.00 | 355.00 | 0.57% | 9,633 |
| Jan 7, 2026 | 353.00 | 353.00 | 353.00 | 353.00 | 353.00 | 0.57% | 2,879 |
| Jan 6, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | - | 878 |
| Jan 5, 2026 | 351.00 | 351.00 | 351.00 | 351.00 | 351.00 | 0.29% | 267 |
| Jan 2, 2026 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -12.28% | 359 |
| Dec 31, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 14.99% | 1,200 |
| Dec 30, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Dec 29, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | - |
| Dec 24, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | - | 2,505 |
| Dec 23, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 347.00 | -13.25% | 1,700 |
| Dec 22, 2025 | 400.00 | 400.00 | 330.00 | 400.00 | 400.00 | - | 28,505 |
| Dec 19, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Dec 18, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Dec 17, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Dec 15, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Dec 12, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | - |
| Dec 11, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 524 |
| Dec 10, 2025 | 397.00 | 400.00 | 397.00 | 400.00 | 400.00 | 14.61% | 24,041 |
| Dec 9, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | 0.87% | 4,428 |
| Dec 8, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | - | - |
| Dec 5, 2025 | 345.00 | 346.00 | 345.00 | 346.00 | 346.00 | -12.18% | 30,000 |
| Dec 4, 2025 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.50% | 1 |
| Dec 3, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 14.29% | 1 |
| Dec 2, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Dec 1, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 10 |
| Nov 28, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | 1,104,545 |
| Nov 27, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | - | - |
| Nov 26, 2025 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | -0.28% | 3,636 |
| Nov 25, 2025 | 362.00 | 362.00 | 326.00 | 351.00 | 351.00 | -3.04% | 28,649 |
| Nov 24, 2025 | 362.00 | 362.00 | 362.00 | 362.00 | 362.00 | -4.74% | 2,000 |
| Nov 21, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Nov 20, 2025 | 350.00 | 380.00 | 350.00 | 380.00 | 380.00 | 0.53% | 2,000 |
| Nov 19, 2025 | 326.00 | 378.00 | 326.00 | 378.00 | 378.00 | -0.53% | 42,325 |
| Nov 18, 2025 | 380.00 | 399.00 | 380.00 | 380.00 | 380.00 | - | 25,637 |
| Nov 17, 2025 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | -2.56% | 7,308 |
| Nov 14, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -2.50% | 692 |
| Nov 13, 2025 | 385.00 | 400.00 | 385.00 | 400.00 | 400.00 | 2.83% | 37,675 |
| Nov 12, 2025 | 380.00 | 390.00 | 380.00 | 389.00 | 389.00 | -2.75% | 36,311 |
| Nov 11, 2025 | 380.00 | 400.00 | 380.00 | 400.00 | 400.00 | -8.05% | 105,241 |
| Nov 10, 2025 | 405.00 | 435.00 | 405.00 | 435.00 | 435.00 | 7.14% | 18,484 |
| Nov 7, 2025 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 1.25% | 241 |
| Nov 6, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | - |
| Nov 5, 2025 | 400.00 | 401.00 | 400.00 | 401.00 | 401.00 | 4.97% | 22,615 |
| Nov 4, 2025 | 411.00 | 411.00 | 382.00 | 382.00 | 382.00 | -7.06% | 1,755 |
| Nov 3, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | -4.42% | 1,899 |
| Oct 31, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | - | - |
| Oct 30, 2025 | 447.00 | 447.00 | 430.00 | 430.00 | 430.00 | -3.80% | 6,366 |
| Oct 29, 2025 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | 3.95% | 2,000 |
| Oct 28, 2025 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 4.62% | 2,999 |
| Oct 27, 2025 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 2.49% | 19,545 |
| Oct 24, 2025 | 495.00 | 495.00 | 401.00 | 401.00 | 401.00 | -18.99% | 6,525 |
| Oct 23, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | 10.00% | 138 |
| Oct 22, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 17.80% | 5,000 |
| Oct 21, 2025 | 480.00 | 480.00 | 382.00 | 382.00 | 382.00 | -20.42% | 6,062 |
| Oct 20, 2025 | 487.00 | 500.00 | 480.00 | 480.00 | 480.00 | 7.14% | 39,711 |
| Oct 17, 2025 | 445.00 | 448.00 | 382.00 | 448.00 | 448.00 | 4.19% | 6,266 |
| Oct 16, 2025 | 381.00 | 430.00 | 381.00 | 430.00 | 430.00 | 8.59% | 44,680 |
| Oct 15, 2025 | 419.00 | 419.00 | 396.00 | 396.00 | 396.00 | -5.71% | 706 |
| Oct 14, 2025 | 418.00 | 420.00 | 405.00 | 420.00 | 420.00 | - | 14,694 |