ENTERPRISE GROUP LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	2.850	2.850	2.850	2.850	2.850	0
2025-07-31	2.850	2.850	2.850	2.850	2.850	50
2025-07-30	2.850	2.850	2.850	2.850	2.850	249
2025-07-29	2.850	2.850	2.850	2.850	2.850	4,941
2025-07-28	2.850	2.850	2.850	2.850	2.850	196
2025-07-25	2.850	2.850	2.850	2.850	2.850	0
2025-07-24	2.850	2.850	2.850	2.850	2.850	0
2025-07-23	2.850	2.850	2.850	2.850	2.850	24
2025-07-22	2.850	2.850	2.850	2.850	2.850	27,385
2025-07-21	2.850	2.850	2.850	2.850	2.850	406
2025-07-18	2.850	2.850	2.850	2.850	2.850	4,647
2025-07-17	2.850	2.850	2.850	2.850	2.850	50
2025-07-16	2.850	2.850	2.850	2.850	2.850	2,682
2025-07-15	2.850	2.850	2.850	2.850	2.850	7,982
2025-07-14	2.850	2.850	2.850	2.850	2.850	693
2025-07-11	2.850	2.850	2.850	2.850	2.850	2,190
2025-07-10	2.850	2.850	2.850	2.850	2.850	301
2025-07-09	2.850	2.850	2.850	2.850	2.850	4,091
2025-07-08	2.850	2.850	2.850	2.850	2.850	871
2025-07-07	2.850	2.850	2.850	2.850	2.850	3,190
2025-07-03	2.850	2.850	2.850	2.850	2.850	2,440
2025-07-02	2.850	2.850	2.850	2.850	2.850	102
2025-07-01	2.850	2.850	2.850	2.850	2.850	1,046,024
2025-06-30	2.850	2.850	2.850	2.850	2.850	204,613
2025-06-27	2.860	2.860	2.850	2.850	2.850	106,951
2025-06-26	2.860	2.860	2.860	2.860	2.860	4
2025-06-25	2.860	2.860	2.860	2.860	2.860	0
2025-06-24	2.860	2.860	2.860	2.860	2.860	0
2025-06-23	2.860	2.860	2.860	2.860	2.860	0
2025-06-20	2.860	2.860	2.860	2.860	2.860	0
2025-06-19	2.850	2.860	2.850	2.860	2.860	1,444
2025-06-18	2.850	2.850	2.850	2.850	2.850	0
2025-06-17	2.850	2.850	2.850	2.850	2.850	2,000
2025-06-16	2.850	2.850	2.850	2.850	2.850	0
2025-06-13	2.850	2.850	2.850	2.850	2.850	0
2025-06-12	2.850	2.850	2.850	2.850	2.850	0
2025-06-11	2.850	2.850	2.850	2.850	2.850	0
2025-06-10	2.850	2.850	2.850	2.850	2.850	0
2025-06-09	2.550	2.850	2.550	2.850	2.850	665
2025-06-05	2.550	2.550	2.550	2.550	2.550	0
2025-06-04	2.850	2.850	2.550	2.550	2.550	1,000
2025-06-03	2.850	2.850	2.850	2.850	2.850	447
2025-06-02	2.850	2.850	2.850	2.850	2.850	29,533
2025-05-30	2.850	2.850	2.850	2.850	2.850	0
2025-05-29	2.850	2.850	2.850	2.850	2.850	447
2025-05-28	2.850	2.850	2.850	2.850	2.850	3
2025-05-27	2.850	2.850	2.850	2.850	2.850	152
2025-05-26	2.850	2.850	2.850	2.850	2.850	152
2025-05-23	2.850	2.850	2.850	2.850	2.850	0
2025-05-22	2.850	2.850	2.850	2.850	2.850	0
2025-05-21	2.850	2.850	2.850	2.850	2.850	0
2025-05-20	2.850	2.850	2.850	2.850	2.850	10
2025-05-19	2.700	2.850	2.700	2.850	2.850	25,876
2025-05-16	2.700	2.700	2.700	2.700	2.700	0
2025-05-15	2.700	2.700	2.700	2.700	2.700	0
2025-05-14	2.700	2.700	2.700	2.700	2.700	0
2025-05-13	2.700	2.700	2.700	2.700	2.700	0
2025-05-12	2.700	2.700	2.700	2.700	2.700	2
2025-05-09	2.660	2.700	2.660	2.700	2.700	1,525
2025-05-08	2.660	2.660	2.660	2.660	2.660	156

← NewerPage 6 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.