ENTERPRISE GROUP LIMITED historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 502 |
| 2024-11-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 12,760 |
| 2024-11-01 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-10-31 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 5 |
| 2024-10-30 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 8 |
| 2024-10-29 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 111 |
| 2024-10-28 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 15 |
| 2024-10-25 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1,032 |
| 2024-10-24 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 673 |
| 2024-10-23 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 127 |
| 2024-10-22 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-10-21 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 106 |
| 2024-10-18 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 23 |
| 2024-10-17 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 200 |
| 2024-10-16 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 2 |
| 2024-10-15 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 101 |
| 2024-10-14 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 1 |
| 2024-10-11 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 331 |
| 2024-10-10 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-10-09 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2024-10-08 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 4,739 |
| 2024-10-07 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 15,002 |
| 2024-10-04 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 953 |
| 2024-10-03 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 452 |
| 2024-10-02 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 31,688 |
| 2024-10-01 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 42,910 |
| 2024-09-30 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 36,692 |
| 2024-09-27 | 1.810 | 1.990 | 1.810 | 1.990 | 1.990 | 48,400 |
| 2024-09-26 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,860 |
| 2024-09-25 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 75 |
| 2024-09-24 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-09-23 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-09-20 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-09-19 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-09-18 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-09-17 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1,782 |
| 2024-09-16 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1 |
| 2024-09-13 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 81 |
| 2024-09-12 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-09-11 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 0 |
| 2024-09-10 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 1 |
| 2024-09-09 | 1.650 | 1.810 | 1.650 | 1.810 | 1.810 | 30,012 |
| 2024-09-06 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 438 |
| 2024-09-04 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 3,224 |
| 2024-09-03 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-09-02 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 500 |
| 2024-08-30 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-08-29 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-08-28 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,166 |
| 2024-08-27 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 11 |
| 2024-08-26 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-08-23 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 4,310 |
| 2024-08-22 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 2,724 |
| 2024-08-21 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 65 |
| 2024-08-20 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2024-08-19 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 891 |
| 2024-08-16 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 1,658 |
| 2024-08-15 | 1.550 | 1.650 | 1.550 | 1.650 | 1.650 | 22,961 |
| 2024-08-14 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 315 |
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.