enX Group Limited ENX
JSE · South Africa · Distribution Services
ZAc 209.00-26.00 (-11.06%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 209.00 | -11.06% | ZAc 207.00 | ZAc 209.00 | ZAc 207.00 | 251 |
| 2026-09-30 | ZAc 235.00 | 0.00% | ZAc 235.00 | ZAc 235.00 | ZAc 235.00 | 0 |
| 2026-09-29 | ZAc 235.00 | -1.26% | ZAc 237.00 | ZAc 237.00 | ZAc 235.00 | 6.48K |
| 2026-09-28 | ZAc 238.00 | +12.80% | ZAc 213.00 | ZAc 238.00 | ZAc 206.00 | 141.29K |
| 2026-09-25 | ZAc 211.00 | 0.00% | ZAc 211.00 | ZAc 211.00 | ZAc 211.00 | 0 |
| 2026-09-23 | ZAc 211.00 | 0.00% | ZAc 211.00 | ZAc 211.00 | ZAc 211.00 | 0 |
| 2026-09-22 | ZAc 211.00 | -10.59% | ZAc 206.00 | ZAc 211.00 | ZAc 211.00 | 5.00K |
| 2026-09-21 | ZAc 236.00 | -1.26% | ZAc 207.00 | ZAc 236.00 | ZAc 206.00 | 120.25K |
| 2026-09-18 | ZAc 239.00 | 0.00% | ZAc 239.00 | ZAc 239.00 | ZAc 239.00 | 315 |
| 2026-09-17 | ZAc 239.00 | 0.00% | ZAc 239.00 | ZAc 239.00 | ZAc 239.00 | 0 |
| 2026-09-16 | ZAc 239.00 | +0.42% | ZAc 239.00 | ZAc 239.00 | ZAc 239.00 | 205 |
| 2026-09-15 | ZAc 238.00 | +14.98% | ZAc 237.00 | ZAc 238.00 | ZAc 237.00 | 2.92K |
| 2026-09-14 | ZAc 207.00 | -10.00% | ZAc 207.00 | ZAc 207.00 | ZAc 207.00 | 97 |
| 2026-09-11 | ZAc 230.00 | 0.00% | ZAc 230.00 | ZAc 230.00 | ZAc 230.00 | 0 |
| 2026-09-10 | ZAc 230.00 | 0.00% | ZAc 230.00 | ZAc 230.00 | ZAc 230.00 | 0 |
| 2026-09-09 | ZAc 230.00 | 0.00% | ZAc 230.00 | ZAc 240.00 | ZAc 240.00 | 2.00M |
| 2026-09-08 | ZAc 230.00 | -4.17% | ZAc 230.00 | ZAc 230.00 | ZAc 230.00 | 1.71K |
| 2026-09-07 | ZAc 240.00 | 0.00% | ZAc 240.00 | ZAc 240.00 | ZAc 240.00 | 0 |
| 2026-09-04 | ZAc 240.00 | 0.00% | ZAc 240.00 | ZAc 240.00 | ZAc 240.00 | 0 |
| 2026-09-03 | ZAc 240.00 | 0.00% | ZAc 240.00 | ZAc 240.00 | ZAc 240.00 | 0 |
| 2026-09-02 | ZAc 240.00 | 0.00% | ZAc 240.00 | ZAc 240.00 | ZAc 240.00 | 0 |
| 2026-09-01 | ZAc 240.00 | 0.00% | ZAc 240.00 | ZAc 240.00 | ZAc 240.00 | 2.32K |
| 2026-08-31 | ZAc 240.00 | +15.94% | ZAc 237.00 | ZAc 240.00 | ZAc 235.00 | 12.74K |
| 2026-08-28 | ZAc 207.00 | 0.00% | ZAc 207.00 | ZAc 207.00 | ZAc 207.00 | 0 |
| 2026-08-27 | ZAc 207.00 | 0.00% | ZAc 207.00 | ZAc 207.00 | ZAc 207.00 | 0 |
| 2026-08-26 | ZAc 207.00 | -13.03% | ZAc 207.00 | ZAc 207.00 | ZAc 207.00 | 1 |
| 2026-08-25 | ZAc 238.00 | 0.00% | ZAc 206.00 | ZAc 238.00 | ZAc 205.00 | 11.36M |
| 2026-08-24 | ZAc 238.00 | 0.00% | ZAc 238.00 | ZAc 238.00 | ZAc 238.00 | 0 |
| 2026-08-21 | ZAc 238.00 | 0.00% | ZAc 238.00 | ZAc 238.00 | ZAc 238.00 | 101 |
| 2026-08-20 | ZAc 238.00 | 0.00% | ZAc 238.00 | ZAc 238.00 | ZAc 238.00 | 0 |
| 2026-08-19 | ZAc 238.00 | -0.42% | ZAc 206.00 | ZAc 238.00 | ZAc 206.00 | 3.70K |
| 2026-08-18 | ZAc 239.00 | -2.05% | ZAc 206.00 | ZAc 239.00 | ZAc 206.00 | 2.58K |
| 2026-08-17 | ZAc 244.00 | 0.00% | ZAc 244.00 | ZAc 244.00 | ZAc 244.00 | 0 |
| 2026-08-14 | ZAc 244.00 | 0.00% | ZAc 244.00 | ZAc 244.00 | ZAc 244.00 | 0 |
| 2026-08-13 | ZAc 244.00 | 0.00% | ZAc 244.00 | ZAc 244.00 | ZAc 244.00 | 0 |
| 2026-08-12 | ZAc 244.00 | 0.00% | ZAc 244.00 | ZAc 244.00 | ZAc 244.00 | 0 |
| 2026-08-11 | ZAc 244.00 | -1.21% | ZAc 244.00 | ZAc 244.00 | ZAc 244.00 | 168 |
| 2026-08-07 | ZAc 247.00 | 0.00% | ZAc 206.00 | ZAc 247.00 | ZAc 206.00 | 3.30K |
| 2026-08-06 | ZAc 247.00 | 0.00% | ZAc 247.00 | ZAc 247.00 | ZAc 247.00 | 0 |
| 2026-08-05 | ZAc 247.00 | 0.00% | ZAc 230.00 | ZAc 247.00 | ZAc 230.00 | 1.88K |
| 2026-08-04 | ZAc 247.00 | +3.35% | ZAc 240.00 | ZAc 247.00 | ZAc 240.00 | 11.14K |
| 2026-08-03 | ZAc 239.00 | 0.00% | ZAc 239.00 | ZAc 239.00 | ZAc 239.00 | 0 |
| 2026-07-31 | ZAc 239.00 | 0.00% | ZAc 239.00 | ZAc 239.00 | ZAc 239.00 | 0 |
| 2026-07-30 | ZAc 239.00 | 0.00% | ZAc 239.00 | ZAc 239.00 | ZAc 239.00 | 0 |
| 2026-07-29 | ZAc 239.00 | 0.00% | ZAc 239.00 | ZAc 239.00 | ZAc 239.00 | 0 |
| 2026-07-28 | ZAc 239.00 | +18.91% | ZAc 239.00 | ZAc 239.00 | ZAc 239.00 | 247 |
| 2026-07-27 | ZAc 201.00 | 0.00% | ZAc 201.00 | ZAc 201.00 | ZAc 201.00 | 0 |
| 2026-07-24 | ZAc 201.00 | 0.00% | ZAc 201.00 | ZAc 201.00 | ZAc 201.00 | 0 |
| 2026-07-23 | ZAc 201.00 | +0.50% | ZAc 201.00 | ZAc 201.00 | ZAc 201.00 | 247 |
| 2026-07-22 | ZAc 200.00 | 0.00% | ZAc 200.00 | ZAc 200.00 | ZAc 200.00 | 0 |
| 2026-07-21 | ZAc 200.00 | 0.00% | ZAc 200.00 | ZAc 200.00 | ZAc 200.00 | 0 |
| 2026-07-20 | ZAc 200.00 | -6.98% | ZAc 216.00 | ZAc 216.00 | ZAc 200.00 | 169.98K |
| 2026-07-17 | ZAc 215.00 | -2.27% | ZAc 220.00 | ZAc 220.00 | ZAc 215.00 | 31.07K |
| 2026-07-16 | ZAc 220.00 | 0.00% | ZAc 210.00 | ZAc 220.00 | ZAc 210.00 | 1.44K |
| 2026-07-15 | ZAc 220.00 | 0.00% | ZAc 220.00 | ZAc 220.00 | ZAc 220.00 | 0 |
| 2026-07-14 | ZAc 220.00 | 0.00% | ZAc 220.00 | ZAc 220.00 | ZAc 220.00 | 2.28K |
| 2026-07-13 | ZAc 220.00 | 0.00% | ZAc 220.00 | ZAc 220.00 | ZAc 220.00 | 5.11K |
| 2026-07-10 | ZAc 220.00 | 0.00% | ZAc 220.00 | ZAc 220.00 | ZAc 220.00 | 0 |
| 2026-07-09 | ZAc 220.00 | 0.00% | ZAc 220.00 | ZAc 220.00 | ZAc 220.00 | 8.85K |
| 2026-07-08 | ZAc 220.00 | 0.00% | ZAc 220.00 | ZAc 220.00 | ZAc 220.00 | 7.60K |
| 2026-07-07 | ZAc 220.00 | +6.80% | ZAc 206.00 | ZAc 220.00 | ZAc 206.00 | 29.54K |
| 2026-07-06 | ZAc 206.00 | 0.00% | ZAc 206.00 | ZAc 206.00 | ZAc 206.00 | 6 |
| 2026-07-03 | ZAc 206.00 | -6.36% | ZAc 206.00 | ZAc 206.00 | ZAc 206.00 | 97 |
| 2026-07-02 | ZAc 220.00 | 0.00% | ZAc 209.00 | ZAc 220.00 | ZAc 208.00 | 243.20K |
| 2026-07-01 | ZAc 220.00 | 0.00% | ZAc 213.00 | ZAc 220.00 | ZAc 219.00 | 2.97K |
| 2026-06-30 | ZAc 220.00 | -2.22% | ZAc 219.00 | ZAc 220.00 | ZAc 219.00 | 64.59K |
| 2026-06-29 | ZAc 225.00 | -9.64% | ZAc 230.00 | ZAc 230.00 | ZAc 206.00 | 84.16K |
| 2026-06-26 | ZAc 249.00 | 0.00% | ZAc 249.00 | ZAc 249.00 | ZAc 249.00 | 0 |
| 2026-06-25 | ZAc 249.00 | 0.00% | ZAc 249.00 | ZAc 249.00 | ZAc 249.00 | 0 |
| 2026-06-24 | ZAc 249.00 | -45.87% | ZAc 260.00 | ZAc 270.00 | ZAc 249.00 | 39.01K |
| 2026-06-23 | ZAc 460.00 | 0.00% | ZAc 460.00 | ZAc 460.00 | ZAc 441.00 | 20.97K |
| 2026-06-22 | ZAc 460.00 | +4.55% | ZAc 440.00 | ZAc 460.00 | ZAc 440.00 | 34.62K |
| 2026-06-19 | ZAc 440.00 | -4.14% | ZAc 459.00 | ZAc 465.00 | ZAc 440.00 | 328.81K |
| 2026-06-18 | ZAc 459.00 | 0.00% | ZAc 459.00 | ZAc 459.00 | ZAc 459.00 | 0 |
| 2026-06-17 | ZAc 459.00 | +4.56% | ZAc 438.00 | ZAc 462.00 | ZAc 438.00 | 175.30K |
| 2026-06-15 | ZAc 439.00 | 0.00% | ZAc 439.00 | ZAc 439.00 | ZAc 439.00 | 695 |
| 2026-06-12 | ZAc 439.00 | -0.23% | ZAc 430.00 | ZAc 439.00 | ZAc 401.00 | 12.05K |
| 2026-06-11 | ZAc 440.00 | +10.00% | ZAc 404.00 | ZAc 440.00 | ZAc 401.00 | 3.63K |
| 2026-06-10 | ZAc 400.00 | 0.00% | ZAc 400.00 | ZAc 400.00 | ZAc 400.00 | 0 |
| 2026-06-09 | ZAc 400.00 | -6.98% | ZAc 449.00 | ZAc 449.00 | ZAc 400.00 | 14.18K |
| 2026-06-08 | ZAc 430.00 | 0.00% | ZAc 401.00 | ZAc 430.00 | ZAc 401.00 | 50.04K |
| 2026-06-05 | ZAc 430.00 | 0.00% | ZAc 430.00 | ZAc 430.00 | ZAc 430.00 | 0 |
| 2026-06-04 | ZAc 430.00 | -3.37% | ZAc 459.00 | ZAc 459.00 | ZAc 430.00 | 5.29K |
| 2026-06-03 | ZAc 445.00 | -3.05% | ZAc 452.00 | ZAc 454.00 | ZAc 445.00 | 3.49K |
| 2026-06-02 | ZAc 459.00 | +8.00% | ZAc 425.00 | ZAc 464.00 | ZAc 401.00 | 21.94K |
| 2026-06-01 | ZAc 425.00 | +0.24% | ZAc 425.00 | ZAc 425.00 | ZAc 424.00 | 278 |
| 2026-05-29 | ZAc 424.00 | 0.00% | ZAc 450.00 | ZAc 450.00 | ZAc 424.00 | 71.47K |
| 2026-05-28 | ZAc 424.00 | 0.00% | ZAc 424.00 | ZAc 424.00 | ZAc 424.00 | 0 |
| 2026-05-27 | ZAc 424.00 | +0.71% | ZAc 425.00 | ZAc 452.00 | ZAc 424.00 | 7.18K |
| 2026-05-26 | ZAc 421.00 | -7.68% | ZAc 456.00 | ZAc 456.00 | ZAc 421.00 | 63.13K |