Skip to main content
Evergreen Max Cash Capital Berhad (KLSE:EMCC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.335
0.00 (0.00%)
At close: Mar 5, 2026

KLSE:EMCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.340.340.330.340.34-444,100
Mar 4, 20260.340.340.330.340.34-470,700
Mar 3, 20260.350.350.340.340.34-1.47%1,333,000
Mar 2, 20260.350.350.340.340.34-1.45%935,200
Feb 27, 20260.360.360.340.350.35-2.82%2,243,300
Feb 26, 20260.360.360.350.360.361.43%3,487,100
Feb 25, 20260.350.350.350.350.35-283,300
Feb 24, 20260.360.360.350.350.35-1.41%620,300
Feb 23, 20260.340.360.340.360.365.97%2,690,300
Feb 20, 20260.350.350.340.340.34-2.90%191,700
Feb 19, 20260.340.350.340.350.352.99%694,800
Feb 16, 20260.340.340.330.340.34-595,000
Feb 13, 20260.340.340.330.340.34-1.47%200,500
Feb 12, 20260.340.340.330.340.34-346,000
Feb 11, 20260.330.350.330.340.343.03%692,200
Feb 10, 20260.340.340.330.330.33-323,600
Feb 9, 20260.330.330.330.330.331.54%1,461,300
Feb 6, 20260.330.330.330.330.33-1.52%719,100
Feb 5, 20260.330.340.330.330.33-1.49%2,041,500
Feb 4, 20260.340.340.330.340.34-1.47%2,551,000
Feb 3, 20260.340.350.340.340.34-2,029,700
Jan 30, 20260.350.350.340.340.34-1.45%882,000
Jan 29, 20260.350.360.340.350.35-1.43%2,580,700
Jan 28, 20260.360.360.350.350.35-1.41%1,437,500
Jan 27, 20260.360.370.350.360.361.43%1,639,500
Jan 26, 20260.350.360.350.350.35-2,192,200
Jan 23, 20260.350.370.350.350.35-3,641,100
Jan 22, 20260.360.360.350.350.35-918,700
Jan 21, 20260.360.360.350.350.35-1.41%3,274,000
Jan 20, 20260.360.360.360.360.36-1.39%672,300
Jan 19, 20260.360.360.350.360.36-1,511,900
Jan 16, 20260.360.360.360.360.36-195,100
Jan 15, 20260.360.370.350.360.361.41%1,197,500
Jan 14, 20260.360.360.360.360.36-866,800
Jan 13, 20260.360.360.350.360.36-1.39%829,800
Jan 12, 20260.360.370.350.360.361.41%2,986,900
Jan 9, 20260.350.360.350.360.361.43%1,159,800
Jan 8, 20260.350.360.350.350.35-859,900
Jan 7, 20260.360.360.350.350.35-2.78%2,391,700
Jan 6, 20260.360.360.350.360.362.86%505,700
Jan 5, 20260.350.360.350.350.35-528,900
Jan 2, 20260.350.360.350.350.35-624,400
Dec 31, 20250.350.360.340.350.35-765,300
Dec 30, 20250.350.360.350.350.35-637,500
Dec 29, 20250.370.370.350.350.35-4.11%1,614,700
Dec 26, 20250.370.370.360.370.37-1,842,200
Dec 24, 20250.370.370.360.370.37-1,097,400
Dec 23, 20250.350.370.350.370.374.29%3,331,200
Dec 22, 20250.340.350.340.350.352.94%1,259,800
Dec 19, 20250.350.350.340.340.34-1.45%360,300
Dec 18, 20250.350.350.340.350.35-1.43%1,746,500
Dec 17, 20250.350.350.350.350.351.45%777,100
Dec 16, 20250.350.350.340.350.35-798,000
Dec 15, 20250.340.350.340.350.352.99%1,279,100
Dec 12, 20250.340.350.340.340.34-2,292,300
Dec 11, 20250.340.340.330.340.34-1.47%444,500
Dec 10, 20250.340.340.330.340.341.49%1,196,700
Dec 9, 20250.340.340.330.340.34-1,407,400
Dec 8, 20250.350.350.330.340.34-2.90%1,820,200
Dec 5, 20250.350.350.340.350.35-1.43%1,584,700
Dec 4, 20250.350.350.340.350.351.45%615,800
Dec 3, 20250.340.350.340.350.352.99%411,600
Dec 2, 20250.350.350.330.340.34-2.90%2,711,900
Dec 1, 20250.340.350.340.350.351.47%1,014,200
Nov 28, 20250.340.350.330.340.34-1.45%5,073,100
Nov 27, 20250.350.350.340.350.35-1,162,700
Nov 26, 20250.360.360.350.350.35-1.43%2,012,000
Nov 25, 20250.350.360.350.350.35-960,900
Nov 24, 20250.360.360.340.350.35-4,041,800
Nov 21, 20250.350.360.350.350.35-1.41%2,540,100
Nov 20, 20250.360.370.350.360.36-1.39%2,201,300
Nov 19, 20250.360.360.350.360.361.41%796,900
Nov 18, 20250.370.370.350.360.36-2.74%2,512,100
Nov 17, 20250.370.380.370.370.37-1.35%1,224,300
Nov 14, 20250.370.380.370.370.37-2.63%174,500
Nov 13, 20250.380.380.380.380.38-418,300
Nov 12, 20250.390.390.370.380.38-1.30%1,682,900
Nov 11, 20250.380.390.380.390.392.67%2,309,100
Nov 10, 20250.370.380.370.380.38-1,243,700
Nov 7, 20250.360.380.360.380.384.17%1,003,200
Nov 6, 20250.370.370.360.360.36-2.70%3,246,700
Nov 5, 20250.370.370.360.370.371.37%2,325,900
Nov 4, 20250.380.380.370.370.37-2.67%1,843,500
Nov 3, 20250.390.390.370.380.38-2.60%2,273,600
Oct 31, 20250.380.390.380.390.39-666,500
Oct 30, 20250.390.390.380.390.39-1.28%1,531,500
Oct 29, 20250.390.390.380.390.392.63%1,829,700
Oct 28, 20250.390.390.380.380.38-2.56%730,000
Oct 27, 20250.400.400.380.390.39-2.50%4,279,200
Oct 24, 20250.400.400.390.400.401.27%2,086,500
Oct 23, 20250.400.400.390.400.40-1.25%1,596,900
Oct 22, 20250.410.410.400.400.40-3.61%3,853,000
Oct 21, 20250.420.420.410.420.422.47%2,468,100
Oct 17, 20250.420.440.410.410.41-2.41%9,939,800
Oct 16, 20250.400.430.400.420.423.75%8,952,000
Oct 15, 20250.400.410.400.400.401.27%2,089,000
Oct 14, 20250.380.410.380.400.403.95%5,618,200
Oct 13, 20250.380.380.370.380.38-5,791,400
Oct 10, 20250.390.390.380.380.38-1.30%3,998,000
Oct 9, 20250.390.400.380.390.39-1.28%7,439,700