ENTERPRISE GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 8.350 | 8.690 | 8.350 | 8.690 | 8.690 | 7,818 |
| 2026-10-14 | 7.980 | 8.350 | 7.980 | 8.350 | 8.350 | 3,906 |
| 2026-10-13 | 7.900 | 7.980 | 7.900 | 7.980 | 7.980 | 13,531 |
| 2026-10-12 | 7.700 | 7.900 | 7.700 | 7.900 | 7.900 | 3,276 |
| 2026-10-09 | 7.600 | 7.700 | 7.600 | 7.700 | 7.700 | 10,020 |
| 2026-10-08 | 7.350 | 7.600 | 7.350 | 7.600 | 7.600 | 73,563 |
| 2026-10-07 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 310 |
| 2026-10-06 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 819 |
| 2026-10-05 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 8,663 |
| 2026-10-02 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 734 |
| 2026-10-01 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 31 |
| 2026-09-30 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 75,407 |
| 2026-09-29 | 7.000 | 7.350 | 7.000 | 7.350 | 7.350 | 3,494 |
| 2026-09-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 59,019 |
| 2026-09-25 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 477 |
| 2026-09-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 35,901 |
| 2026-09-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 538 |
| 2026-09-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 409 |
| 2026-09-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 774 |
| 2026-09-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 564 |
| 2026-09-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 110 |
| 2026-09-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 217 |
| 2026-09-14 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 7,075 |
| 2026-09-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,803 |
| 2026-09-10 | 6.600 | 7.000 | 6.600 | 7.000 | 7.000 | 3,440 |
| 2026-09-09 | 6.530 | 6.600 | 6.530 | 6.600 | 6.600 | 9,609 |
| 2026-09-08 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 318 |
| 2026-09-07 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 1,214 |
| 2026-09-04 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 130 |
| 2026-09-03 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 927 |
| 2026-09-02 | 6.530 | 6.530 | 6.530 | 6.530 | 6.530 | 1,780 |
| 2026-09-01 | 6.720 | 6.720 | 6.530 | 6.530 | 6.530 | 132,146 |
| 2026-08-31 | 6.700 | 6.720 | 6.700 | 6.720 | 6.720 | 18,054 |
| 2026-08-28 | 6.160 | 6.700 | 6.160 | 6.700 | 6.700 | 30,055 |
| 2026-08-27 | 6.750 | 6.750 | 6.160 | 6.160 | 6.160 | 77,742 |
| 2026-08-26 | 7.410 | 7.410 | 6.750 | 6.750 | 6.750 | 91,471 |
| 2026-08-25 | 8.110 | 8.110 | 7.410 | 7.410 | 7.410 | 64,017 |
| 2026-08-24 | 7.390 | 8.110 | 7.390 | 8.110 | 8.110 | 19,010 |
| 2026-08-21 | 8.160 | 8.160 | 7.390 | 7.390 | 7.390 | 64,776 |
| 2026-08-20 | 9.060 | 9.060 | 8.160 | 8.160 | 8.160 | 27,540 |
| 2026-08-19 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 7,042 |
| 2026-08-18 | 9.060 | 9.060 | 9.060 | 9.060 | 9.060 | 5,907 |
| 2026-08-17 | 10.020 | 10.020 | 9.060 | 9.060 | 9.060 | 33,866 |
| 2026-08-14 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 20,730 |
| 2026-08-13 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 1,810 |
| 2026-08-12 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 2,138 |
| 2026-08-11 | 10.020 | 10.020 | 10.020 | 10.020 | 10.020 | 3,154 |
| 2026-08-10 | 10.030 | 10.030 | 10.020 | 10.020 | 10.020 | 16,769 |
| 2026-08-07 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 6,652 |
| 2026-08-06 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 18,566 |
| 2026-08-05 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 2,825 |
| 2026-08-04 | 10.040 | 10.040 | 10.030 | 10.030 | 10.030 | 500 |
| 2026-08-03 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 21,787 |
| 2026-07-31 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 501 |
| 2026-07-30 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 7,767 |
| 2026-07-29 | 10.030 | 10.040 | 10.030 | 10.040 | 10.040 | 551 |
| 2026-07-28 | 10.030 | 10.030 | 10.030 | 10.030 | 10.030 | 500 |
| 2026-07-27 | 10.040 | 10.040 | 10.030 | 10.030 | 10.030 | 18,544 |
| 2026-07-24 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
| 2026-07-23 | 10.040 | 10.040 | 10.040 | 10.040 | 10.040 | 0 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GHS). Adjusted close accounts for splits and dividends. Educational only, not financial advice.