enX Group Limited - ENX.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 24, 2025	495	401	401	495	401	6,525
October 23, 2025	495	495	495	495	495	138
October 22, 2025	450	450	450	450	450	5,000
October 21, 2025	480	382	382	480	382	6,062
October 20, 2025	487	482	482	500	480	39,711
October 17, 2025	445	448	448	448	382	6,266
October 16, 2025	381	430	430	430	381	44,680
October 15, 2025	419	396	396	419	396	706
October 14, 2025	418	420	420	420	405	14,694
October 13, 2025	419	420	420	420	419	6,114
October 10, 2025	418	418	418	418	418	0
October 09, 2025	418	418	418	418	418	105
October 08, 2025	419	419	419	419	419	240
October 07, 2025	419	420	420	420	419	13,863
October 06, 2025	401	407	407	415	395	3,892
October 03, 2025	401	401	401	401	401	3,228
October 02, 2025	382	382	382	382	382	1,040
October 01, 2025	381	383	383	385	381	467
September 30, 2025	398	398	398	398	398	24,487
September 29, 2025	400	397	397	400	381	4,049
September 26, 2025	400	400	400	400	400	69
September 25, 2025	380	380	380	380	380	36,243
September 23, 2025	386	380	380	389	380	2,075
September 22, 2025	380	400	400	400	360	151,788
September 19, 2025	385	385	385	385	385	1,999
September 18, 2025	385	385	385	385	385	47
September 17, 2025	396	386	386	396	386	1,000
September 16, 2025	386	399	399	399	386	3,155
September 15, 2025	399	399	399	399	399	24,487
September 12, 2025	390	399	399	399	390	3,103
September 11, 2025	395	395	395	395	395	78
September 10, 2025	402	398	398	402	398	7,213
September 09, 2025	403	399	399	403	386	7,360
September 08, 2025	389	403	403	405	381	16,128
September 05, 2025	397	398	398	398	397	7,999
September 04, 2025	397	396	396	397	396	200
September 03, 2025	381	381	381	394	381	11,731
September 02, 2025	386	387	387	387	381	7,740
September 01, 2025	381	382	382	382	381	13,500
August 29, 2025	393	393	393	393	393	48,000
August 28, 2025	394	381	381	394	381	1,062
August 27, 2025	381	394	394	394	381	12,500
August 26, 2025	385	394	394	394	385	7,334
August 25, 2025	390	390	390	390	390	167
August 22, 2025	380	380	380	395	380	138
August 21, 2025	399	380	380	399	380	15,400
August 20, 2025	399	399	399	399	399	0
August 19, 2025	399	399	399	399	399	7,589
August 18, 2025	389	398	398	398	380	56,433
August 15, 2025	381	395	395	399	381	4,108
August 14, 2025	375	381	381	381	375	2,141
August 13, 2025	378	400	400	400	378	81,685
August 12, 2025	400	378	378	400	378	3,830
August 11, 2025	399	400	400	400	395	75,234
August 08, 2025	390	388	388	390	374	3,870
August 07, 2025	399	376	376	400	372	25,955
August 06, 2025	430	401	401	455	320	448,411
August 05, 2025	520	520	390	595	520	168,062
August 04, 2025	519	520	519	520	464	57,812
August 01, 2025	520	458	458	520	458	1,426

enX Group Limited (ENX.JO) JNB