ENTERPRISE GROUP LIMITED historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	2.660	2.660	2.660	2.660	2.660	3
2025-05-05	2.660	2.660	2.660	2.660	2.660	0
2025-05-02	2.660	2.660	2.660	2.660	2.660	0
2025-04-30	2.660	2.660	2.660	2.660	2.660	101
2025-04-29	2.660	2.660	2.660	2.660	2.660	0
2025-04-28	2.660	2.660	2.660	2.660	2.660	0
2025-04-25	2.660	2.660	2.660	2.660	2.660	0
2025-04-24	2.650	2.660	2.650	2.660	2.660	4,090
2025-04-23	2.650	2.650	2.650	2.650	2.650	1,717
2025-04-22	2.580	2.650	2.580	2.650	2.650	12,899
2025-04-17	2.550	2.580	2.550	2.580	2.580	1,500
2025-04-16	2.550	2.550	2.550	2.550	2.550	0
2025-04-15	2.550	2.550	2.550	2.550	2.550	0
2025-04-14	2.550	2.550	2.550	2.550	2.550	100
2025-04-11	2.550	2.550	2.550	2.550	2.550	0
2025-04-10	2.550	2.550	2.550	2.550	2.550	10
2025-04-09	2.550	2.550	2.550	2.550	2.550	200
2025-04-08	2.550	2.550	2.550	2.550	2.550	0
2025-04-07	2.550	2.550	2.550	2.550	2.550	0
2025-04-04	2.550	2.550	2.550	2.550	2.550	1,000
2025-04-03	2.550	2.550	2.550	2.550	2.550	0
2025-04-02	2.550	2.550	2.550	2.550	2.550	74
2025-03-28	2.550	2.550	2.550	2.550	2.550	0
2025-03-27	2.550	2.550	2.550	2.550	2.550	250
2025-03-26	2.550	2.550	2.550	2.550	2.550	0
2025-03-25	2.470	2.550	2.470	2.550	2.550	1,400
2025-03-24	2.470	2.470	2.470	2.470	2.470	50
2025-03-21	2.470	2.470	2.470	2.470	2.470	5
2025-03-20	2.470	2.470	2.470	2.470	2.470	16
2025-03-19	2.470	2.470	2.470	2.470	2.470	0
2025-03-18	2.250	2.470	2.250	2.470	2.470	38,864
2025-03-17	2.250	2.250	2.250	2.250	2.250	0
2025-03-14	2.250	2.250	2.250	2.250	2.250	0
2025-03-13	2.250	2.250	2.250	2.250	2.250	161
2025-03-12	2.050	2.250	2.050	2.250	2.250	27,801
2025-03-11	2.050	2.050	2.050	2.050	2.050	0
2025-03-10	2.050	2.050	2.050	2.050	2.050	50
2025-03-07	2.050	2.050	2.050	2.050	2.050	10,102
2025-03-05	2.050	2.050	2.050	2.050	2.050	0
2025-03-04	2.050	2.050	2.050	2.050	2.050	0
2025-03-03	2.050	2.050	2.050	2.050	2.050	980
2025-02-28	2.050	2.050	2.050	2.050	2.050	1
2025-02-27	2.050	2.050	2.050	2.050	2.050	213
2025-02-26	2.050	2.050	2.050	2.050	2.050	84
2025-02-25	2.050	2.050	2.050	2.050	2.050	0
2025-02-24	2.050	2.050	2.050	2.050	2.050	1,055
2025-02-21	2.050	2.050	2.050	2.050	2.050	0
2025-02-20	2.050	2.050	2.050	2.050	2.050	0
2025-02-19	2.050	2.050	2.050	2.050	2.050	21
2025-02-18	2.050	2.050	2.050	2.050	2.050	68,300
2025-02-17	2.050	2.050	2.050	2.050	2.050	53
2025-02-14	2.050	2.050	2.050	2.050	2.050	0
2025-02-13	2.050	2.050	2.050	2.050	2.050	0
2025-02-12	2.050	2.050	2.050	2.050	2.050	0
2025-02-11	2.050	2.050	2.050	2.050	2.050	0
2025-02-10	2.050	2.050	2.050	2.050	2.050	254
2025-02-07	2.050	2.050	2.050	2.050	2.050	96
2025-02-06	2.050	2.050	2.050	2.050	2.050	4,655
2025-02-05	2.050	2.050	2.050	2.050	2.050	0
2025-02-04	2.050	2.050	2.050	2.050	2.050	35

← NewerPage 7 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.