KLSE:EMCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.35	0.35	0.34	0.35	0.35	-1.43%	1,584,700
Dec 4, 2025	0.35	0.35	0.34	0.35	0.35	1.45%	615,800
Dec 3, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	411,600
Dec 2, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	2,711,900
Dec 1, 2025	0.34	0.35	0.34	0.35	0.35	1.47%	1,014,200
Nov 28, 2025	0.34	0.35	0.33	0.34	0.34	-1.45%	5,073,100
Nov 27, 2025	0.35	0.35	0.34	0.35	0.35	-	1,162,700
Nov 26, 2025	0.36	0.36	0.35	0.35	0.35	-1.43%	2,012,000
Nov 25, 2025	0.35	0.36	0.35	0.35	0.35	-	960,900
Nov 24, 2025	0.36	0.36	0.34	0.35	0.35	-	4,041,800
Nov 21, 2025	0.35	0.36	0.35	0.35	0.35	-1.41%	2,540,100
Nov 20, 2025	0.36	0.37	0.35	0.36	0.36	-1.39%	2,201,300
Nov 19, 2025	0.36	0.36	0.35	0.36	0.36	1.41%	796,900
Nov 18, 2025	0.37	0.37	0.35	0.36	0.36	-2.74%	2,512,100
Nov 17, 2025	0.37	0.38	0.37	0.37	0.37	-1.35%	1,224,300
Nov 14, 2025	0.37	0.38	0.37	0.37	0.37	-2.63%	174,500
Nov 13, 2025	0.38	0.38	0.38	0.38	0.38	-	418,300
Nov 12, 2025	0.39	0.39	0.37	0.38	0.38	-1.30%	1,682,900
Nov 11, 2025	0.38	0.39	0.38	0.39	0.39	2.67%	2,309,100
Nov 10, 2025	0.37	0.38	0.37	0.38	0.38	-	1,243,700
Nov 7, 2025	0.36	0.38	0.36	0.38	0.38	4.17%	1,003,200
Nov 6, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	3,246,700
Nov 5, 2025	0.37	0.37	0.36	0.37	0.37	1.37%	2,325,900
Nov 4, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	1,843,500
Nov 3, 2025	0.39	0.39	0.37	0.38	0.38	-2.60%	2,273,600
Oct 31, 2025	0.38	0.39	0.38	0.39	0.39	-	666,500
Oct 30, 2025	0.39	0.39	0.38	0.39	0.39	-1.28%	1,531,500
Oct 29, 2025	0.39	0.39	0.38	0.39	0.39	2.63%	1,829,700
Oct 28, 2025	0.39	0.39	0.38	0.38	0.38	-2.56%	730,000
Oct 27, 2025	0.40	0.40	0.38	0.39	0.39	-2.50%	4,279,200
Oct 24, 2025	0.40	0.40	0.39	0.40	0.40	1.27%	2,086,500
Oct 23, 2025	0.40	0.40	0.39	0.40	0.40	-1.25%	1,596,900
Oct 22, 2025	0.41	0.41	0.40	0.40	0.40	-3.61%	3,853,000
Oct 21, 2025	0.42	0.42	0.41	0.42	0.42	2.47%	2,468,100
Oct 17, 2025	0.42	0.44	0.41	0.41	0.41	-2.41%	9,939,800
Oct 16, 2025	0.40	0.43	0.40	0.42	0.42	3.75%	8,952,000
Oct 15, 2025	0.40	0.41	0.40	0.40	0.40	1.27%	2,089,000
Oct 14, 2025	0.38	0.41	0.38	0.40	0.40	3.95%	5,618,200
Oct 13, 2025	0.38	0.38	0.37	0.38	0.38	-	5,791,400
Oct 10, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	3,998,000
Oct 9, 2025	0.39	0.40	0.38	0.39	0.39	-1.28%	7,439,700
Oct 8, 2025	0.39	0.40	0.39	0.39	0.39	1.30%	3,539,200
Oct 7, 2025	0.40	0.40	0.39	0.39	0.39	-3.75%	8,335,300
Oct 6, 2025	0.41	0.41	0.40	0.40	0.40	-1.23%	5,452,500
Oct 3, 2025	0.40	0.41	0.40	0.41	0.41	1.25%	3,259,500
Oct 2, 2025	0.42	0.43	0.40	0.40	0.40	-4.76%	9,726,900
Oct 1, 2025	0.43	0.44	0.42	0.42	0.42	-1.18%	2,746,200
Sep 30, 2025	0.42	0.43	0.42	0.43	0.43	3.66%	10,451,100
Sep 29, 2025	0.41	0.41	0.41	0.41	0.41	-	1,462,700
Sep 26, 2025	0.42	0.42	0.41	0.41	0.41	-1.20%	2,028,000