Enterprise Group PLC (GHSE:EGL)
Ghana
· Delayed Price · Currency is GHS 3.450
0.00 (0.00%)
At close: Dec 4, 2025
Enterprise Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 2, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.30% | 47,270 |
| Oct 1, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 4.69% | 2,048 |
| Sep 29, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 35 |
| Sep 25, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 3.23% | 11,001 |
| Sep 19, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 3.33% | 9,803 |
| Sep 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 16 |
| Sep 17, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 119 |
| Sep 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 1,025 |
| Sep 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 6 |
| Sep 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 75 |
| Sep 11, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 29 |
| Sep 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5 |
| Sep 5, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 5,070 |
| Sep 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 5,840 |
| Sep 3, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1 |
| Sep 2, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 6 |
| Sep 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 2 |
| Aug 29, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1 |
| Aug 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,308 |
| Aug 22, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 41 |
| Aug 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 0.69% | 2,010 |
| Aug 20, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | 241 |
| Aug 19, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.35% | 2,234 |
| Aug 18, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | - | 34 |
| Aug 15, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 0.70% | 1,000 |
| Aug 14, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 744 |
| Aug 13, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 282 |
| Aug 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 60 |
| Aug 8, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 3 |
| Aug 7, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 55 |
| Aug 5, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 388 |
| Jul 31, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 50 |
| Jul 30, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 249 |
| Jul 29, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 4,941 |
| Jul 28, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 196 |
| Jul 23, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 24 |
| Jul 22, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 27,385 |
| Jul 21, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 406 |
| Jul 18, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 4,647 |
| Jul 17, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 50 |
| Jul 16, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 2,682 |
| Jul 15, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 7,982 |
| Jul 14, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 693 |
| Jul 11, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 2,190 |
| Jul 10, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 301 |
| Jul 9, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 4,091 |
| Jul 8, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 877 |
| Jul 7, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 3,190 |
| Jul 3, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 2,440 |
| Jul 2, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 102 |
| Jul 1, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 1,046,024 |
| Jun 30, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | - | 204,613 |
| Jun 27, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | 2.85 | -0.35% | 106,951 |
| Jun 26, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | 4 |
| Jun 19, 2025 | 2.74 | 2.74 | 2.74 | 2.86 | 2.74 | 0.35% | 1,444 |
| Jun 17, 2025 | 2.73 | 2.73 | 2.73 | 2.85 | 2.73 | - | 2,000 |
| Jun 9, 2025 | 2.73 | 2.73 | 2.73 | 2.85 | 2.73 | - | 665 |