ENTERPRISE GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 20 |
| 2026-01-22 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 6 |
| 2026-01-21 | 3.530 | 3.530 | 3.530 | 3.530 | 3.530 | 594 |
| 2026-01-20 | 3.520 | 3.530 | 3.520 | 3.530 | 3.530 | 2 |
| 2026-01-19 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-01-16 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 0 |
| 2026-01-15 | 3.480 | 3.520 | 3.480 | 3.520 | 3.520 | 3,011 |
| 2026-01-14 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 2,302 |
| 2026-01-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-01-12 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 106 |
| 2026-01-08 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-01-07 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-01-06 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 0 |
| 2026-01-05 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 111 |
| 2026-01-02 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 14 |
| 2025-12-31 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 1 |
| 2025-12-30 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 261 |
| 2025-12-29 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 103 |
| 2025-12-24 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 324 |
| 2025-12-23 | 3.460 | 3.480 | 3.460 | 3.480 | 3.480 | 10,929 |
| 2025-12-22 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 21 |
| 2025-12-19 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 7 |
| 2025-12-18 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 250 |
| 2025-12-17 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2025-12-16 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 4,470 |
| 2025-12-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 107 |
| 2025-12-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 27 |
| 2025-12-11 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-12-10 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 10 |
| 2025-12-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 4 |
| 2025-12-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 29 |
| 2025-12-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 15 |
| 2025-12-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 1,924 |
| 2025-12-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 24 |
| 2025-12-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-11-28 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-11-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 55 |
| 2025-11-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 216 |
| 2025-11-25 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 469 |
| 2025-11-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 37 |
| 2025-11-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 62,434 |
| 2025-11-20 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-11-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 43 |
| 2025-11-18 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-11-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 31 |
| 2025-11-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 2 |
| 2025-11-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 3,300 |
| 2025-11-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 109 |
| 2025-11-11 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-11-10 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-11-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 7,994 |
| 2025-11-06 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-11-05 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 6,474 |
| 2025-11-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 102 |
| 2025-11-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 2,000 |
| 2025-10-31 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2025-10-30 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 960 |
| 2025-10-29 | 3.410 | 3.450 | 3.410 | 3.450 | 3.450 | 8,000 |
| 2025-10-28 | 3.400 | 3.410 | 3.400 | 3.410 | 3.410 | 747 |
| 2025-10-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 8,535 |
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.