ENTERPRISE GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-04 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 35 |
| 2025-02-03 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2025-01-31 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 20,959 |
| 2025-01-30 | 1.980 | 2.050 | 1.980 | 2.050 | 2.050 | 2,800 |
| 2025-01-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 6 |
| 2025-01-28 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 860 |
| 2025-01-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 32 |
| 2025-01-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 50 |
| 2025-01-23 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 2 |
| 2025-01-22 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 6,430 |
| 2025-01-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 906 |
| 2025-01-20 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 2,817 |
| 2025-01-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 6 |
| 2025-01-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 577 |
| 2025-01-15 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 156 |
| 2025-01-14 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 3,186 |
| 2025-01-13 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2025-01-10 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1 |
| 2025-01-09 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2025-01-08 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 435 |
| 2025-01-06 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 308 |
| 2025-01-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 222 |
| 2025-01-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 63 |
| 2024-12-31 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 176 |
| 2024-12-30 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 31 |
| 2024-12-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 515 |
| 2024-12-24 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-12-23 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-12-20 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 394 |
| 2024-12-19 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-12-18 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 21 |
| 2024-12-17 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-12-16 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-12-13 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 816 |
| 2024-12-12 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 1,347 |
| 2024-12-11 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 18 |
| 2024-12-10 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 2,044 |
| 2024-12-09 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 126 |
| 2024-12-05 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 381 |
| 2024-12-04 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 0 |
| 2024-12-03 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 29,568 |
| 2024-12-02 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 4 |
| 2024-11-29 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 7,744 |
| 2024-11-28 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 2,462 |
| 2024-11-27 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 5 |
| 2024-11-26 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 190 |
| 2024-11-25 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 127 |
| 2024-11-22 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 430 |
| 2024-11-21 | 1.980 | 1.980 | 1.980 | 1.980 | 1.980 | 134 |
| 2024-11-20 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 12,877 |
| 2024-11-19 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 28 |
| 2024-11-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 44 |
| 2024-11-15 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 152 |
| 2024-11-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 91 |
| 2024-11-13 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 53 |
| 2024-11-12 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 120 |
| 2024-11-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 112 |
| 2024-11-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,608 |
| 2024-11-07 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-11-06 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 190 |
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.