ENTERPRISE GROUP LIMITED historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	2.410	2.410	2.410	2.410	2.410	10
2023-08-24	2.410	2.410	2.410	2.410	2.410	154
2023-08-23	2.410	2.410	2.410	2.410	2.410	426
2023-08-22	2.410	2.410	2.410	2.410	2.410	276
2023-08-21	2.410	2.410	2.410	2.410	2.410	0
2023-08-18	2.410	2.410	2.410	2.410	2.410	0
2023-08-17	2.410	2.410	2.410	2.410	2.410	28
2023-08-16	2.410	2.410	2.410	2.410	2.410	2
2023-08-15	2.410	2.410	2.410	2.410	2.410	22
2023-08-14	2.410	2.410	2.410	2.410	2.410	17
2023-08-11	2.410	2.410	2.410	2.410	2.410	0
2023-08-10	2.410	2.410	2.410	2.410	2.410	20
2023-08-09	2.410	2.410	2.410	2.410	2.410	822
2023-08-08	2.410	2.410	2.410	2.410	2.410	10
2023-08-07	2.410	2.410	2.410	2.410	2.410	18
2023-08-03	2.410	2.410	2.410	2.410	2.410	36
2023-08-02	2.410	2.410	2.410	2.410	2.410	621
2023-08-01	2.410	2.410	2.410	2.410	2.410	117
2023-07-31	2.410	2.410	2.410	2.410	2.410	0
2023-07-28	2.410	2.410	2.410	2.410	2.410	1,108
2023-07-27	2.410	2.410	2.410	2.410	2.410	12
2023-07-26	2.410	2.410	2.410	2.410	2.410	17
2023-07-25	2.410	2.410	2.410	2.410	2.410	250
2023-07-24	2.410	2.410	2.410	2.410	2.410	13
2023-07-21	2.410	2.410	2.410	2.410	2.410	0
2023-07-20	2.410	2.410	2.410	2.410	2.410	32
2023-07-19	2.410	2.410	2.410	2.410	2.410	10
2023-07-17	2.410	2.410	2.410	2.410	2.410	1,919
2023-07-14	2.410	2.410	2.410	2.410	2.410	100
2023-07-13	2.410	2.410	2.410	2.410	2.410	366
2023-07-12	2.410	2.410	2.410	2.410	2.410	10
2023-07-11	2.410	2.410	2.410	2.410	2.410	60
2023-07-10	2.410	2.410	2.410	2.410	2.410	29
2023-07-07	2.410	2.410	2.410	2.410	2.410	5
2023-07-06	2.410	2.410	2.410	2.410	2.410	342
2023-07-05	2.410	2.410	2.410	2.410	2.410	505
2023-07-04	2.410	2.410	2.410	2.410	2.410	42
2023-07-03	2.410	2.410	2.410	2.410	2.410	90
2023-06-30	2.410	2.410	2.410	2.410	2.410	210
2023-06-29	2.410	2.410	2.410	2.410	2.410	68
2023-06-27	2.410	2.410	2.410	2.410	2.410	22
2023-06-26	2.410	2.410	2.410	2.410	2.410	335
2023-06-23	2.410	2.410	2.410	2.410	2.410	272
2023-06-22	2.410	2.410	2.410	2.410	2.410	120
2023-06-21	2.410	2.410	2.410	2.410	2.410	10
2023-06-20	2.410	2.410	2.410	2.410	2.410	1
2023-06-19	2.410	2.410	2.410	2.410	2.410	130
2023-06-16	2.410	2.410	2.410	2.410	2.410	0
2023-06-15	2.410	2.410	2.410	2.410	2.410	14
2023-06-14	2.410	2.410	2.410	2.410	2.410	47
2023-06-13	2.410	2.410	2.410	2.410	2.410	5
2023-06-12	2.410	2.410	2.410	2.410	2.410	25
2023-06-09	2.410	2.410	2.410	2.410	2.410	10
2023-06-08	2.410	2.410	2.410	2.410	2.410	0
2023-06-07	2.450	2.450	2.410	2.410	2.410	37,329
2023-06-06	2.450	2.450	2.450	2.450	2.450	438
2023-06-05	2.450	2.450	2.450	2.450	2.450	0
2023-06-02	2.450	2.450	2.450	2.450	2.450	72
2023-06-01	2.450	2.450	2.450	2.450	2.450	1
2023-05-31	2.450	2.450	2.450	2.450	2.450	0

← NewerPage 14 of 21 · 1,240 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.