JSE · ENX · stock
enX Group Limited (ENX) stock price history
Every JSE trading session of enX Group Limited from Feb 1, 2007 to Nov 12, 2026: 4,972 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ENX adjusted close, 2007 to 2026
- ZAR 35.54
- All time high, 2007
- ZAR 4.63
- 52 week high, ZAR 2.00 low
- 4,972
- Daily sessions since 2007
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
ENX key facts
- enX Group Limited (ENX) closed at ZAR 2.35 on Nov 12, 2026 on JSE.
- ENX's all time high close is ZAR 35.54, set on Jul 3, 2007; its all time low close is ZAR 2.00 on Jul 20, 2026.
- ENX's 52 week range is ZAR 2.00 to ZAR 4.63.
- ENX returned -39.3% over the year to Nov 12, 2026 and -70.3% over five years.
- Over ten years ENX returned -86%, -18.1% a year compounded.
- ENX's deepest drawdown was -94.4% from Jul 9, 2007 to Jul 20, 2026.
- DataCedar holds 4,972 daily sessions of ENX history from Feb 1, 2007 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
ENX price chart, 2007 to 2026
ENX returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | -3.7% |
| 6 months | -41.0% |
| Year to date | -32.0% |
| 1 year | -39.3% |
| 3 years | -70.2% |
| 5 years | -70.3% |
| 10 years | -86.4% |
| Since Feb 1, 2007 | -86.7% |
| Compound annual growth, 19.8 years | -9.7% |
ENX records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 35.54 on Jul 3, 2007
- All time low close
- ZAR 2.00 on Jul 20, 2026
- 52 week high
- ZAR 4.63 on Jun 19, 2026
- 52 week low
- ZAR 2.00 on Jul 20, 2026
- Deepest drawdown
- -94.4% from Jul 9, 2007 to Jul 20, 2026, not yet recovered
- Best single session
- +23.7% on Mar 4, 2022
- Worst single session
- -50.3% on Jul 4, 2024
- Volatility, 1 year annualised
- 97.2%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2013, +166%
- Worst calendar year
- 2008, -79%
ENX price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Feb 1, 2007; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 3.49 | ZAR 4.63 | ZAR 2.00 | ZAR 2.35 | -40.9% | 15.2M | 206 |
| 2025 | ZAR 5.45 | ZAR 5.96 | ZAR 3.19 | ZAR 3.97 | -27.1% | 33.1M | 243 |
| 2024 | ZAR 8.59 | ZAR 9.96 | ZAR 4.46 | ZAR 5.45 | -41.8% | 33.4M | 239 |
| 2023 | ZAR 5.91 | ZAR 9.36 | ZAR 5.91 | ZAR 9.36 | +58.5% | 24.5M | 241 |
| 2022 | ZAR 8.17 | ZAR 9.29 | ZAR 4.54 | ZAR 5.91 | -27.7% | 11.5M | 243 |
| 2021 | ZAR 4.89 | ZAR 8.21 | ZAR 4.40 | ZAR 8.17 | +67.0% | 21.1M | 246 |
| 2020 | ZAR 10.03 | ZAR 11.51 | ZAR 3.13 | ZAR 4.89 | -51.2% | 82M | 248 |
| 2019 | ZAR 11.99 | ZAR 12.72 | ZAR 9.30 | ZAR 10.03 | -16.3% | 21.8M | 245 |
| 2018 | ZAR 13.99 | ZAR 13.99 | ZAR 10.27 | ZAR 11.99 | -15.2% | 95.3M | 249 |
| 2017 | ZAR 15.87 | ZAR 18.37 | ZAR 12.23 | ZAR 14.14 | -10.9% | 51.2M | 256 |
| 2016 | ZAR 21.07 | ZAR 22.57 | ZAR 14.55 | ZAR 15.87 | -24.7% | 14.3M | 261 |
| 2015 | ZAR 19.06 | ZAR 27.99 | ZAR 19.06 | ZAR 21.07 | +10.5% | 4.3M | 261 |
| 2014 | ZAR 11.74 | ZAR 20.57 | ZAR 11.34 | ZAR 19.06 | +62.4% | 9.2M | 260 |
| 2013 | ZAR 4.41 | ZAR 12.54 | ZAR 4.01 | ZAR 11.74 | +165.9% | 6.6M | 261 |
| 2012 | ZAR 5.02 | ZAR 5.02 | ZAR 3.61 | ZAR 4.41 | -12.0% | 3.3M | 261 |
| 2011 | ZAR 5.21 | ZAR 6.02 | ZAR 4.51 | ZAR 5.02 | -3.8% | 5.9M | 260 |
| 2010 | ZAR 5.51 | ZAR 5.81 | ZAR 4.41 | ZAR 5.21 | -5.4% | 10.9M | 261 |
| 2009 | ZAR 5.91 | ZAR 7.01 | ZAR 3.61 | ZAR 5.51 | -8.3% | 14.1M | 251 |
| 2008 | ZAR 28.94 | ZAR 30.04 | ZAR 5.41 | ZAR 6.01 | -79.2% | 16.5M | 253 |
| 2007 | ZAR 18.02 | ZAR 38.05 | ZAR 16.22 | ZAR 28.94 | n/a | 18.9M | 227 |
ENX monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 2.35 | +13.5% |
| October 2026 | ZAR 2.07 | -11.9% |
| September 2026 | ZAR 2.35 | -2.1% |
| August 2026 | ZAR 2.40 | +0.4% |
| July 2026 | ZAR 2.39 | +8.6% |
| June 2026 | ZAR 2.20 | -47.9% |
| May 2026 | ZAR 4.22 | +6.0% |
| April 2026 | ZAR 3.98 | +10.8% |
| March 2026 | ZAR 3.59 | -9.5% |
| February 2026 | ZAR 3.97 | +11.1% |
| January 2026 | ZAR 3.58 | -10.0% |
| December 2025 | ZAR 3.97 | +14.0% |
About the ENX data
Daily bars. 4,972 sessions from Feb 1, 2007 to Nov 12, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 12, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 1, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AENX/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
ENX share price history
