Enterprise Group PLC (GHSE:EGL)
Ghana · Delayed Price · Currency is GHS 3.480
0.00 (0.00%)
At close: Jan 5, 2026
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 5, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 111 |
| Jan 2, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 14 |
| Dec 31, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 1 |
| Dec 30, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 261 |
| Dec 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 103 |
| Dec 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 324 |
| Dec 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | 10,929 |
| Dec 22, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 21 |
| Dec 19, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 7 |
| Dec 18, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | 250 |
| Dec 16, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.29% | 4,470 |
| Dec 15, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 107 |
| Dec 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 27 |
| Dec 10, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 10 |
| Dec 9, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 4 |
| Dec 8, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 29 |
| Dec 4, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 15 |
| Dec 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 1,924 |
| Dec 2, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 24 |
| Nov 27, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 55 |
| Nov 26, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 216 |
| Nov 25, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 469 |
| Nov 24, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 37 |
| Nov 21, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 62,434 |
| Nov 19, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 43 |
| Nov 17, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 31 |
| Nov 14, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 2 |
| Nov 13, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 3,300 |
| Nov 12, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 109 |
| Nov 7, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 7,994 |
| Nov 5, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 6,474 |
| Nov 4, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 102 |
| Nov 3, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 2,000 |
| Oct 30, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | - | 960 |
| Oct 29, 2025 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 1.17% | 16,996 |
| Oct 28, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | 747 |
| Oct 27, 2025 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | 8,535 |
| Oct 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1 |
| Oct 23, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 5 |
| Oct 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 50 |
| Oct 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 324 |
| Oct 20, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 1,805 |
| Oct 15, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | 21,339 |
| Oct 14, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | 32,749 |
| Oct 13, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 200 |
| Oct 10, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 10 |
| Oct 9, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 11,900 |
| Oct 7, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 9 |
| Oct 6, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 101 |
| Oct 3, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | 244 |