Enterprise Group PLC (GHSE:EGL)
Ghana · Delayed Price · Currency is GHS 7.48
+0.68 (10.00%)
At close: Feb 27, 2026
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 10.00% | 205,176 |
| Feb 26, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 7.94% | 77,248 |
| Feb 25, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 8.62% | 75,011 |
| Feb 24, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 6.62% | 75,118 |
| Feb 23, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 9.90% | - |
| Feb 20, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 10.00% | 1,411 |
| Feb 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 2 |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1 |
| Feb 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1,000 |
| Feb 9, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 6.38% | 1,041 |
| Feb 5, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | - | 1 |
| Feb 4, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 9.87% | 5,150 |
| 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 |