Enterprise Group PLC (GHSE:EGL)
Ghana · Delayed Price · Currency is GHS 3.850
0.00 (0.00%)
At close: Feb 3, 2026
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 200 |
| Feb 2, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 8.76% | 2,590 |
| Jan 29, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | 15 |
| Jan 28, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | 1,370 |
| Jan 26, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 7 |
| Jan 23, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 20 |
| Jan 22, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 6 |
| Jan 21, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | - | 594 |
| Jan 20, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.28% | 2,198 |
| Jan 15, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 1.15% | 3,011 |
| Jan 14, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 2,302 |
| Jan 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | 106 |
| 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 |