Skip to main content
Evergreen Max Cash Capital Berhad (KLSE:EMCC)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.345
-0.005 (-1.43%)
At close: Dec 5, 2025

KLSE:EMCC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 8, 20250.390.400.390.390.391.30%3,539,200
Oct 7, 20250.400.400.390.390.39-3.75%8,335,300
Oct 6, 20250.410.410.400.400.40-1.23%5,452,500
Oct 3, 20250.400.410.400.410.411.25%3,259,500
Oct 2, 20250.420.430.400.400.40-4.76%9,726,900
Oct 1, 20250.430.440.420.420.42-1.18%2,746,200
Sep 30, 20250.420.430.420.430.433.66%10,451,100
Sep 29, 20250.410.410.410.410.41-1,462,700
Sep 26, 20250.420.420.410.410.41-1.20%2,028,000
Sep 25, 20250.430.430.410.420.42-2.35%3,908,700
Sep 24, 20250.420.440.420.430.43-7,433,700
Sep 23, 20250.410.430.410.430.433.66%7,529,100
Sep 22, 20250.400.420.400.410.412.50%5,950,900
Sep 19, 20250.400.410.390.400.401.27%7,505,800
Sep 18, 20250.410.410.400.400.40-2.47%3,393,900
Sep 17, 20250.410.410.390.410.41-3,968,700
Sep 12, 20250.410.410.400.410.41-1.22%1,672,300
Sep 11, 20250.420.420.400.410.41-1.20%4,990,300
Sep 10, 20250.400.420.400.420.426.41%9,690,900
Sep 9, 20250.400.410.380.390.39-4.88%4,788,700
Sep 8, 20250.410.420.400.410.41-3,189,100
Sep 4, 20250.410.420.400.410.41-3,469,100
Sep 3, 20250.390.420.390.410.416.49%15,759,900
Sep 2, 20250.360.400.360.390.386.94%15,169,400
Aug 29, 20250.340.370.340.360.365.88%11,235,900
Aug 28, 20250.340.350.340.340.341.49%896,300
Aug 27, 20250.340.350.330.340.33-2.90%3,063,400
Aug 26, 20250.360.360.340.350.34-1.43%1,746,300
Aug 25, 20250.340.360.340.350.351.45%5,723,700
Aug 22, 20250.350.360.340.350.34-11,288,500
Aug 21, 20250.330.350.330.350.346.15%4,790,600
Aug 20, 20250.340.340.320.330.32-2.99%2,035,000
Aug 19, 20250.310.340.310.340.338.06%7,322,600
Aug 18, 20250.300.310.300.310.313.33%622,300
Aug 15, 20250.300.300.300.300.301.69%193,800
Aug 14, 20250.300.300.290.300.29-516,800
Aug 13, 20250.300.300.300.300.29-46,900
Aug 12, 20250.300.300.300.300.29-106,800
Aug 11, 20250.300.300.290.300.29-1.67%543,100
Aug 8, 20250.300.300.300.300.30-51,100
Aug 7, 20250.300.300.300.300.30-661,100
Aug 6, 20250.300.300.290.300.30-2,478,100
Aug 5, 20250.300.300.300.300.301.69%335,200
Aug 4, 20250.300.300.300.300.29-1.67%278,500
Aug 1, 20250.300.300.300.300.30-1,200
Jul 31, 20250.300.300.300.300.301.69%809,000
Jul 30, 20250.300.300.300.300.29-1.67%95,900
Jul 29, 20250.300.300.290.300.301.69%861,400
Jul 28, 20250.300.300.300.300.29-1.67%210,900
Jul 25, 20250.300.300.300.300.30-261,400
Jul 24, 20250.300.300.300.300.301.69%232,000
Jul 23, 20250.300.300.300.300.29-1.67%266,100
Jul 22, 20250.300.300.300.300.301.69%115,100
Jul 21, 20250.300.300.300.300.29-3.28%1,133,000
Jul 18, 20250.300.310.300.310.30-725,200
Jul 17, 20250.300.310.300.310.301.67%154,700
Jul 16, 20250.300.300.300.300.30-690,000
Jul 15, 20250.300.300.300.300.30-208,200
Jul 14, 20250.300.300.300.300.30-63,100