ENTERPRISE GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 1,225 |
| 2024-05-16 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 3 |
| 2024-05-15 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 3 |
| 2024-05-14 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 6 |
| 2024-05-13 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 2 |
| 2024-05-10 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 11 |
| 2024-05-09 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-05-08 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-05-07 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 373 |
| 2024-05-06 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 60 |
| 2024-05-03 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 100 |
| 2024-05-02 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 4 |
| 2024-04-30 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 70 |
| 2024-04-29 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 1,000 |
| 2024-04-26 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 46 |
| 2024-04-25 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-04-24 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 1,326 |
| 2024-04-23 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 226 |
| 2024-04-22 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-04-19 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 1 |
| 2024-04-18 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-04-17 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 415 |
| 2024-04-16 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 415 |
| 2024-04-15 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 5 |
| 2024-04-12 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-04-10 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 1 |
| 2024-04-09 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 20 |
| 2024-04-08 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 13 |
| 2024-04-05 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 4 |
| 2024-04-04 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 295 |
| 2024-04-03 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 34 |
| 2024-04-02 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 86 |
| 2024-03-28 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 971 |
| 2024-03-27 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-03-26 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-03-25 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-03-22 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-03-21 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 215 |
| 2024-03-20 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-03-19 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-03-18 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-03-15 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-03-14 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-03-13 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-03-12 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 12 |
| 2024-03-11 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 30 |
| 2024-03-08 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-03-07 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 190 |
| 2024-03-05 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-03-04 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-03-01 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 21 |
| 2024-02-29 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 30 |
| 2024-02-28 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 1 |
| 2024-02-27 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 100 |
| 2024-02-26 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-02-23 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-02-22 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-02-21 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 0 |
| 2024-02-20 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 420 |
| 2024-02-19 | 2.390 | 2.390 | 2.390 | 2.390 | 2.390 | 4,082 |
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.