ENTERPRISE GROUP LIMITED historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-10	2.530	2.530	2.530	2.530	2.530	228
2021-12-09	2.530	2.530	2.530	2.530	2.530	20,591
2021-12-08	2.530	2.700	2.530	2.530	2.530	0
2021-12-07	2.530	2.780	2.530	2.530	2.530	0
2021-12-06	2.530	2.780	2.530	2.530	2.530	0
2021-12-02	2.530	2.780	2.530	2.530	2.530	446
2021-12-01	2.530	2.780	2.530	2.530	2.530	844
2021-11-30	2.530	2.780	2.530	2.530	2.530	0
2021-11-29	2.530	2.780	2.530	2.530	2.530	0
2021-11-26	2.530	2.780	2.530	2.530	2.530	0
2021-11-25	2.530	2.780	2.530	2.530	2.530	0
2021-11-24	2.530	2.530	2.530	2.530	2.530	900
2021-11-23	2.530	2.530	2.530	2.530	2.530	30,702
2021-11-22	2.530	2.530	2.530	2.530	2.530	0
2021-11-19	2.530	2.530	2.530	2.530	2.530	0
2021-11-18	2.530	2.530	2.530	2.530	2.530	3,727
2021-11-17	2.540	2.540	2.530	2.530	2.530	1,000
2021-11-16	2.530	2.540	2.530	2.540	2.540	24,380
2021-11-15	2.530	2.530	2.530	2.530	2.530	14,685
2021-11-12	2.530	2.700	2.530	2.530	2.530	0
2021-11-11	2.530	2.530	2.530	2.530	2.530	0
2021-11-10	2.530	2.530	2.520	2.530	2.530	0
2021-11-09	2.520	2.530	2.520	2.530	2.530	9,775
2021-11-08	2.520	2.520	2.520	2.520	2.520	0
2021-11-05	2.520	2.520	2.510	2.520	2.520	0
2021-11-04	2.520	2.520	2.520	2.520	2.520	6,072
2021-11-03	2.510	2.520	2.510	2.520	2.520	7,550
2021-11-02	2.510	2.510	2.510	2.510	2.510	0
2021-11-01	2.510	2.510	2.500	2.510	2.510	0
2021-10-29	2.510	2.510	2.500	2.510	2.510	0
2021-10-28	2.510	2.510	2.500	2.510	2.510	0
2021-10-27	2.510	2.510	2.500	2.510	2.510	0
2021-10-26	2.500	2.510	2.500	2.510	2.510	2,000
2021-10-25	2.500	2.500	2.500	2.500	2.500	300
2021-10-22	2.500	2.500	2.500	2.500	2.500	0
2021-10-21	2.500	2.600	2.500	2.500	2.500	0
2021-10-20	2.500	2.500	2.500	2.500	2.500	0
2021-10-19	2.500	2.500	2.500	2.500	2.500	0

← NewerPage 21 of 21 · 1,238 trading days

Stock splits

No stock splits on record.

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.