ENTERPRISE GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-13 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 54,502 |
| 2024-08-12 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 423 |
| 2024-08-09 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 10,500 |
| 2024-08-08 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 12,470 |
| 2024-08-07 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 2,003 |
| 2024-08-06 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 227 |
| 2024-08-02 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,542 |
| 2024-08-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 3,080 |
| 2024-07-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2024-07-30 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 8,500 |
| 2024-07-29 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 14 |
| 2024-07-26 | 1.500 | 1.550 | 1.500 | 1.550 | 1.550 | 178,231 |
| 2024-07-25 | 1.410 | 1.500 | 1.410 | 1.500 | 1.500 | 5,009 |
| 2024-07-24 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 7,835 |
| 2024-07-23 | 1.370 | 1.390 | 1.370 | 1.390 | 1.390 | 43,996 |
| 2024-07-22 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2024-07-19 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 6,000 |
| 2024-07-18 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 630 |
| 2024-07-17 | 1.320 | 1.370 | 1.320 | 1.370 | 1.370 | 4,744,779 |
| 2024-07-16 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 62,970 |
| 2024-07-15 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 13,736 |
| 2024-07-12 | 1.500 | 1.500 | 1.370 | 1.370 | 1.370 | 359,280 |
| 2024-07-11 | 1.530 | 1.530 | 1.500 | 1.500 | 1.500 | 324,162 |
| 2024-07-10 | 1.650 | 1.650 | 1.530 | 1.530 | 1.530 | 315,447 |
| 2024-07-09 | 1.800 | 1.800 | 1.650 | 1.650 | 1.650 | 270,160 |
| 2024-07-08 | 2.000 | 2.000 | 1.800 | 1.800 | 1.800 | 200,005 |
| 2024-07-05 | 2.160 | 2.160 | 2.000 | 2.000 | 2.000 | 2,017 |
| 2024-07-04 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 10 |
| 2024-07-03 | 2.390 | 2.390 | 2.160 | 2.160 | 2.160 | 2,000 |
| 2024-07-02 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 3 |
| 2024-07-01 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 13 |
| 2024-06-28 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-06-27 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 1,939 |
| 2024-06-26 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 167 |
| 2024-06-25 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 39 |
| 2024-06-24 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 5 |
| 2024-06-21 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-06-20 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 500 |
| 2024-06-19 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-06-18 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-06-14 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-06-13 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 100 |
| 2024-06-12 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-06-11 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 5 |
| 2024-06-10 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-06-07 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 50 |
| 2024-06-06 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 5 |
| 2024-06-05 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 31 |
| 2024-06-04 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-06-03 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-05-31 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 102 |
| 2024-05-30 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-05-29 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 11 |
| 2024-05-28 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-05-27 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 17 |
| 2024-05-24 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 100 |
| 2024-05-23 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-05-22 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 90 |
| 2024-05-21 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-05-20 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 9 |
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.