ENTERPRISE GROUP LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.080	11.080	11.080	11.080	11.080	0
2026-04-23	11.200	11.200	11.080	11.080	11.080	2,704
2026-04-22	11.200	11.200	11.200	11.200	11.200	0
2026-04-21	11.290	11.290	11.200	11.200	11.200	4,248
2026-04-20	11.300	11.300	11.290	11.290	11.290	12,101
2026-04-17	11.340	11.340	11.300	11.300	11.300	2,721
2026-04-16	11.390	11.390	11.340	11.340	11.340	1,467
2026-04-15	11.630	11.630	11.390	11.390	11.390	5,061
2026-04-14	11.630	11.630	11.630	11.630	11.630	420
2026-04-13	11.660	11.660	11.630	11.630	11.630	2,853
2026-04-10	11.690	11.690	11.660	11.660	11.660	2,522
2026-04-09	11.690	11.690	11.690	11.690	11.690	8,917
2026-04-08	11.700	11.700	11.690	11.690	11.690	15,752
2026-04-07	11.770	11.770	11.700	11.700	11.700	970
2026-04-02	11.770	11.770	11.770	11.770	11.770	0
2026-04-01	11.770	11.770	11.770	11.770	11.770	1,434
2026-03-31	12.000	12.000	11.770	11.770	11.770	34,345
2026-03-30	12.000	12.000	12.000	12.000	12.000	0
2026-03-27	12.000	12.000	12.000	12.000	12.000	378
2026-03-26	12.000	12.000	12.000	12.000	12.000	0
2026-03-25	12.110	12.110	12.000	12.000	12.000	3,518
2026-03-24	12.130	12.130	12.110	12.110	12.110	40,285
2026-03-19	12.130	12.130	12.130	12.130	12.130	3,195
2026-03-18	12.150	12.150	12.130	12.130	12.130	63,042
2026-03-17	12.160	12.160	12.150	12.150	12.150	7,280
2026-03-16	12.010	12.160	12.010	12.160	12.160	34,070
2026-03-13	11.500	12.010	11.500	12.010	12.010	31,077
2026-03-12	10.900	11.500	10.900	11.500	11.500	55,466
2026-03-11	9.920	10.900	9.920	10.900	10.900	2,223
2026-03-10	9.920	9.920	9.920	9.920	9.920	419
2026-03-09	9.800	9.920	9.800	9.920	9.920	302,939
2026-03-05	9.000	9.800	9.000	9.800	9.800	100,661
2026-03-04	8.200	9.000	8.200	9.000	9.000	113,629
2026-03-03	7.480	8.200	7.480	8.200	8.200	102,334
2026-03-02	7.480	7.480	7.480	7.480	7.480	462
2026-02-27	6.800	7.480	6.800	7.480	7.480	205,176
2026-02-26	6.300	6.800	6.300	6.800	6.800	77,248
2026-02-25	5.800	6.300	5.800	6.300	6.300	75,011
2026-02-24	5.440	5.800	5.440	5.800	5.800	75,118
2026-02-23	4.950	5.440	4.950	5.440	5.440	47,576
2026-02-20	4.500	4.950	4.500	4.950	4.950	1,411
2026-02-19	4.500	4.500	4.500	4.500	4.500	0
2026-02-18	4.500	4.500	4.500	4.500	4.500	2
2026-02-17	4.500	4.500	4.500	4.500	4.500	0
2026-02-16	4.500	4.500	4.500	4.500	4.500	0
2026-02-13	4.500	4.500	4.500	4.500	4.500	0
2026-02-12	4.500	4.500	4.500	4.500	4.500	1
2026-02-11	4.500	4.500	4.500	4.500	4.500	0
2026-02-10	4.500	4.500	4.500	4.500	4.500	1,000
2026-02-09	4.230	4.500	4.230	4.500	4.500	1,040
2026-02-06	4.230	4.230	4.230	4.230	4.230	0
2026-02-05	4.230	4.230	4.230	4.230	4.230	1
2026-02-04	3.850	4.230	3.850	4.230	4.230	5,150
2026-02-03	3.850	3.850	3.850	3.850	3.850	200
2026-02-02	3.540	3.850	3.540	3.850	3.850	2,590
2026-01-30	3.540	3.540	3.540	3.540	3.540	0
2026-01-29	3.540	3.540	3.540	3.540	3.540	15
2026-01-28	3.530	3.540	3.530	3.540	3.540	1,370
2026-01-27	3.530	3.530	3.530	3.530	3.530	0
2026-01-26	3.530	3.530	3.530	3.530	3.530	7

← NewerPage 3 of 21 · 1,237 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.