enX Group Limited (JSE:ENX)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 346.00
-48.00 (-12.18%)
At close: Dec 5, 2025
enX Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 419.00 | 420.00 | 419.00 | 420.00 | 420.00 | 0.48% | 6,114 |
| Oct 10, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | - | - |
| Oct 9, 2025 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | -0.24% | 105 |
| Oct 8, 2025 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | -0.24% | 240 |
| Oct 7, 2025 | 419.00 | 420.00 | 419.00 | 420.00 | 420.00 | 2.44% | 13,863 |
| Oct 6, 2025 | 401.00 | 415.00 | 395.00 | 410.00 | 410.00 | 2.24% | 3,892 |
| Oct 3, 2025 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | 4.97% | 3,228 |
| Oct 2, 2025 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | - | 1,040 |
| Oct 1, 2025 | 381.00 | 385.00 | 381.00 | 382.00 | 382.00 | -4.02% | 467 |
| Sep 30, 2025 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | - |
| Sep 29, 2025 | 400.00 | 400.00 | 381.00 | 398.00 | 398.00 | -0.50% | 4,049 |
| Sep 26, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 5.26% | 69 |
| Sep 25, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | - |
| Sep 23, 2025 | 386.00 | 389.00 | 380.00 | 380.00 | 380.00 | -5.00% | 2,075 |
| Sep 22, 2025 | 380.00 | 400.00 | 360.00 | 400.00 | 400.00 | 3.90% | 151,788 |
| Sep 19, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | - | 9,048 |
| Sep 18, 2025 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -0.26% | 952 |
| Sep 17, 2025 | 396.00 | 396.00 | 386.00 | 386.00 | 386.00 | -3.26% | 1,000 |
| Sep 16, 2025 | 386.00 | 399.00 | 386.00 | 399.00 | 399.00 | - | 3,155 |
| Sep 15, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Sep 12, 2025 | 390.00 | 399.00 | 390.00 | 399.00 | 399.00 | 1.01% | 3,103 |
| Sep 11, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.00% | 78 |
| Sep 10, 2025 | 402.00 | 402.00 | 398.00 | 399.00 | 399.00 | -0.50% | 7,213 |
| Sep 9, 2025 | 403.00 | 403.00 | 386.00 | 401.00 | 401.00 | -0.99% | 7,360 |
| Sep 8, 2025 | 389.00 | 405.00 | 381.00 | 405.00 | 405.00 | 1.76% | 16,128 |
| Sep 5, 2025 | 397.00 | 398.00 | 397.00 | 398.00 | 398.00 | 0.51% | 7,999 |
| Sep 4, 2025 | 397.00 | 397.00 | 396.00 | 396.00 | 396.00 | 3.94% | 200 |
| Sep 3, 2025 | 381.00 | 394.00 | 381.00 | 381.00 | 381.00 | -1.55% | 11,731 |
| Sep 2, 2025 | 386.00 | 387.00 | 381.00 | 387.00 | 387.00 | 1.31% | 7,740 |
| Sep 1, 2025 | 381.00 | 382.00 | 381.00 | 382.00 | 382.00 | -2.80% | 13,500 |
| Aug 29, 2025 | 393.00 | 393.00 | 393.00 | 393.00 | 393.00 | 1.81% | - |
| Aug 28, 2025 | 394.00 | 394.00 | 381.00 | 386.00 | 386.00 | -2.03% | 1,062 |
| Aug 27, 2025 | 381.00 | 394.00 | 381.00 | 394.00 | 394.00 | - | 12,500 |
| Aug 26, 2025 | 385.00 | 394.00 | 385.00 | 394.00 | 394.00 | 1.03% | 7,334 |
| Aug 25, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 2.63% | 167 |
| Aug 22, 2025 | 380.00 | 395.00 | 380.00 | 380.00 | 380.00 | - | 138 |
| Aug 21, 2025 | 399.00 | 399.00 | 380.00 | 380.00 | 380.00 | -4.76% | 15,400 |
| Aug 20, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | - | - |
| Aug 19, 2025 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0.25% | 7,589 |
| Aug 18, 2025 | 389.00 | 398.00 | 380.00 | 398.00 | 398.00 | 1.02% | 56,433 |
| Aug 15, 2025 | 381.00 | 399.00 | 381.00 | 394.00 | 394.00 | 3.41% | 4,108 |
| Aug 14, 2025 | 375.00 | 381.00 | 375.00 | 381.00 | 381.00 | -4.75% | 2,141 |
| Aug 13, 2025 | 378.00 | 400.00 | 378.00 | 400.00 | 400.00 | 5.82% | 81,685 |
| Aug 12, 2025 | 400.00 | 400.00 | 378.00 | 378.00 | 378.00 | -5.26% | 3,830 |
| Aug 11, 2025 | 399.00 | 400.00 | 395.00 | 399.00 | 399.00 | 2.31% | 75,234 |
| Aug 8, 2025 | 390.00 | 390.00 | 374.00 | 390.00 | 390.00 | 3.17% | 3,870 |
| Aug 7, 2025 | 399.00 | 400.00 | 372.00 | 378.00 | 378.00 | -5.50% | 25,955 |
| Aug 6, 2025 | 430.00 | 455.00 | 320.00 | 400.00 | 400.00 | -23.08% | 448,411 |
| Aug 5, 2025 | 520.00 | 595.00 | 520.00 | 520.00 | 390.00 | - | 168,062 |
| Aug 4, 2025 | 519.00 | 520.00 | 464.00 | 520.00 | 390.00 | 13.54% | 57,812 |
| Aug 1, 2025 | 520.00 | 520.00 | 458.00 | 458.00 | 343.50 | -11.92% | 1,426 |
| Jul 31, 2025 | 520.00 | 520.00 | 458.00 | 520.00 | 390.00 | - | 17,754 |
| Jul 30, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 390.00 | - | 17,269 |
| Jul 29, 2025 | 504.00 | 520.00 | 504.00 | 520.00 | 390.00 | 2.97% | 60,704 |
| Jul 28, 2025 | 520.00 | 524.00 | 500.00 | 505.00 | 378.75 | -4.36% | 80,009 |
| Jul 25, 2025 | 528.00 | 528.00 | 528.00 | 528.00 | 396.00 | - | 18,911 |
| Jul 24, 2025 | 524.00 | 529.00 | 524.00 | 528.00 | 396.00 | -0.38% | 34,407 |
| Jul 23, 2025 | 524.00 | 530.00 | 490.00 | 530.00 | 397.50 | - | 180,073 |
| Jul 22, 2025 | 530.00 | 530.00 | 501.00 | 530.00 | 397.50 | 6.00% | 12,704 |
| Jul 21, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 375.00 | 1.01% | 27,277 |
| Jul 18, 2025 | 495.00 | 495.00 | 495.00 | 495.00 | 371.25 | 1.02% | 946 |