Endeavour Holdings Limited (TTSE:EHL)
Trinidad and Tobago · Delayed Price · Currency is TTD 15.00
-2.60 (-14.77%)
At close: Jul 2, 2026
Endeavour Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -14.77% | 250 |
| Jul 1, 2026 | 17.60 | 15.99 | 15.99 | 17.60 | 17.60 | - | 5 |
| Jun 30, 2026 | 17.60 | 15.50 | 15.50 | 17.60 | 17.60 | - | 3 |
| Jun 29, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 26, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 25, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 24, 2026 | 17.60 | 15.50 | 15.50 | 17.60 | 17.60 | - | 3 |
| Jun 23, 2026 | 17.60 | 15.50 | 15.50 | 17.60 | 17.60 | - | 5 |
| Jun 22, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 18, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 17, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 16, 2026 | 17.60 | 16.00 | 16.00 | 17.60 | 17.60 | - | 6 |
| Jun 15, 2026 | 17.60 | 17.60 | 16.00 | 17.60 | 17.60 | -3.03% | 377 |
| Jun 12, 2026 | 18.15 | 18.00 | 18.00 | 18.15 | 18.15 | - | 2 |
| Jun 11, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Jun 10, 2026 | 18.15 | 18.00 | 18.00 | 18.15 | 18.15 | - | 1 |
| Jun 9, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | - | - |
| Jun 8, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.83% | 300 |
| Jun 5, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 2.27% | 561 |
| Jun 3, 2026 | 17.60 | 18.44 | 18.44 | 17.60 | 17.60 | - | 2 |
| Jun 2, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | - | - |
| Jun 1, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 15.03% | 996 |
| May 29, 2026 | 15.30 | 17.60 | 15.50 | 15.30 | 15.30 | - | 95 |
| May 28, 2026 | 15.30 | 15.50 | 15.50 | 15.30 | 15.30 | - | 2 |
| May 27, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 26, 2026 | 15.30 | 16.00 | 15.35 | 15.30 | 15.30 | - | 6 |
| May 25, 2026 | 15.30 | 16.00 | 16.00 | 15.30 | 15.30 | - | 10 |
| May 22, 2026 | 15.30 | 16.00 | 16.00 | 15.30 | 15.30 | - | 18 |
| May 21, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 20, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 19, 2026 | 15.30 | 16.00 | 16.00 | 15.30 | 15.30 | - | 10 |
| May 18, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | - |
| May 15, 2026 | 15.30 | 17.00 | 17.00 | 15.30 | 15.30 | - | 2 |
| May 14, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - | 350 |
| May 13, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -15.00% | 450 |
| May 12, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| May 11, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | 1,172 |
| May 8, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.22% | 200 |
| May 7, 2026 | 17.96 | 18.43 | 18.43 | 17.96 | 17.96 | - | 10 |
| May 6, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | - |
| May 5, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | - | - |
| May 4, 2026 | 17.96 | 18.44 | 18.44 | 17.96 | 17.96 | - | 5 |
| May 1, 2026 | 17.96 | 18.44 | 18.44 | 17.96 | 17.96 | - | 20 |
| Apr 30, 2026 | 17.96 | 18.44 | 16.00 | 17.96 | 17.96 | -0.22% | 2,462 |
| Apr 29, 2026 | 18.00 | 18.44 | 18.44 | 18.00 | 18.00 | - | 3 |
| Apr 28, 2026 | 18.00 | 18.44 | 18.44 | 18.00 | 18.00 | - | 14 |
| Apr 27, 2026 | 18.00 | 18.44 | 18.44 | 18.00 | 18.00 | - | 7 |
| Apr 24, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Apr 23, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 14.29% | 250 |
| Apr 22, 2026 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - | - |