KLSE:EMCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.32	0.32	0.32	0.32	0.32	1.59%	703,400
Apr 27, 2026	0.32	0.32	0.31	0.32	0.32	-	803,700
Apr 24, 2026	0.32	0.32	0.31	0.32	0.32	-	618,100
Apr 23, 2026	0.31	0.32	0.31	0.32	0.32	-	204,800
Apr 22, 2026	0.32	0.32	0.31	0.32	0.32	-1.56%	2,304,300
Apr 21, 2026	0.32	0.33	0.31	0.32	0.32	1.59%	646,800
Apr 20, 2026	0.33	0.33	0.31	0.32	0.32	-3.08%	1,192,000
Apr 17, 2026	0.33	0.33	0.32	0.33	0.33	1.56%	879,000
Apr 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,094,400
Apr 15, 2026	0.33	0.33	0.32	0.33	0.33	-	372,800
Apr 14, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	513,700
Apr 13, 2026	0.32	0.32	0.32	0.32	0.32	-	260,100
Apr 10, 2026	0.32	0.33	0.31	0.32	0.32	-1.56%	1,248,200
Apr 9, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	288,600
Apr 8, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	333,600
Apr 7, 2026	0.32	0.32	0.31	0.32	0.32	-	363,600
Apr 6, 2026	0.32	0.33	0.32	0.32	0.32	-	188,200
Apr 3, 2026	0.31	0.33	0.31	0.32	0.32	4.92%	290,200
Apr 2, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	1,097,800
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	1,418,200
Mar 31, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	1,219,600
Mar 30, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	2,562,700
Mar 27, 2026	0.33	0.33	0.31	0.31	0.31	-4.62%	1,269,700
Mar 26, 2026	0.32	0.33	0.32	0.33	0.33	-	377,300
Mar 25, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	787,400
Mar 24, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	562,300
Mar 19, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	1,253,700
Mar 18, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	999,400
Mar 17, 2026	0.33	0.33	0.32	0.33	0.33	-	403,700
Mar 16, 2026	0.33	0.33	0.32	0.33	0.33	-	183,500
Mar 13, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	565,200
Mar 12, 2026	0.33	0.33	0.32	0.33	0.33	-	1,087,000
Mar 11, 2026	0.32	0.34	0.32	0.33	0.33	1.54%	459,100
Mar 10, 2026	0.32	0.33	0.32	0.33	0.32	1.56%	1,458,700
Mar 9, 2026	0.34	0.34	0.32	0.32	0.32	-4.48%	3,099,800
Mar 6, 2026	0.34	0.34	0.34	0.34	0.33	-	566,900
Mar 5, 2026	0.34	0.34	0.33	0.34	0.33	-	444,100
Mar 4, 2026	0.34	0.34	0.33	0.34	0.33	-	470,700
Mar 3, 2026	0.35	0.35	0.34	0.34	0.33	-1.47%	1,333,000
Mar 2, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	935,200
Feb 27, 2026	0.36	0.36	0.34	0.35	0.34	-2.82%	2,243,300
Feb 26, 2026	0.36	0.36	0.35	0.36	0.35	1.43%	3,487,100
Feb 25, 2026	0.35	0.35	0.35	0.35	0.35	-	283,300
Feb 24, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	620,300
Feb 23, 2026	0.34	0.36	0.34	0.36	0.35	5.97%	2,690,300
Feb 20, 2026	0.35	0.35	0.34	0.34	0.33	-2.90%	191,700
Feb 19, 2026	0.34	0.35	0.34	0.35	0.34	2.99%	694,800
Feb 16, 2026	0.34	0.34	0.33	0.34	0.33	-	595,000
Feb 13, 2026	0.34	0.34	0.33	0.34	0.33	-1.47%	200,500
Feb 12, 2026	0.34	0.34	0.33	0.34	0.34	-	346,000
Feb 11, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	692,200
Feb 10, 2026	0.34	0.34	0.33	0.33	0.33	-	323,600
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	1,461,300
Feb 6, 2026	0.33	0.33	0.33	0.33	0.32	-1.52%	719,100
Feb 5, 2026	0.33	0.34	0.33	0.33	0.33	-1.49%	2,041,500
Feb 4, 2026	0.34	0.34	0.33	0.34	0.33	-1.47%	2,551,000
Feb 3, 2026	0.34	0.35	0.34	0.34	0.34	-	2,029,700
Jan 30, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	882,000
Jan 29, 2026	0.35	0.36	0.34	0.35	0.34	-1.43%	2,580,700
Jan 28, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	1,437,500
Jan 27, 2026	0.36	0.37	0.35	0.36	0.35	1.43%	1,639,500
Jan 26, 2026	0.35	0.36	0.35	0.35	0.35	-	2,192,200
Jan 23, 2026	0.35	0.37	0.35	0.35	0.35	-	3,641,100
Jan 22, 2026	0.36	0.36	0.35	0.35	0.35	-	918,700
Jan 21, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	3,274,000
Jan 20, 2026	0.36	0.36	0.36	0.36	0.35	-1.39%	672,300
Jan 19, 2026	0.36	0.36	0.35	0.36	0.36	-	1,511,900
Jan 16, 2026	0.36	0.36	0.36	0.36	0.36	-	195,100
Jan 15, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	1,197,500
Jan 14, 2026	0.36	0.36	0.36	0.36	0.35	-	866,800
Jan 13, 2026	0.36	0.36	0.35	0.36	0.35	-1.39%	829,800
Jan 12, 2026	0.36	0.37	0.35	0.36	0.36	1.41%	2,986,900
Jan 9, 2026	0.35	0.36	0.35	0.36	0.35	1.43%	1,159,800
Jan 8, 2026	0.35	0.36	0.35	0.35	0.35	-	859,900
Jan 7, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	2,391,700
Jan 6, 2026	0.36	0.36	0.35	0.36	0.36	2.86%	505,700
Jan 5, 2026	0.35	0.36	0.35	0.35	0.35	-	528,900
Jan 2, 2026	0.35	0.36	0.35	0.35	0.35	-	624,400
Dec 31, 2025	0.35	0.36	0.34	0.35	0.35	-	765,300
Dec 30, 2025	0.35	0.36	0.35	0.35	0.35	-	637,500
Dec 29, 2025	0.37	0.37	0.35	0.35	0.35	-4.11%	1,614,700
Dec 26, 2025	0.37	0.37	0.36	0.37	0.36	-	1,842,200
Dec 24, 2025	0.37	0.37	0.36	0.37	0.36	-	1,097,400
Dec 23, 2025	0.35	0.37	0.35	0.37	0.36	4.29%	3,331,200
Dec 22, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	1,259,800
Dec 19, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	360,300
Dec 18, 2025	0.35	0.35	0.34	0.35	0.34	-1.43%	1,746,500
Dec 17, 2025	0.35	0.35	0.35	0.35	0.35	1.45%	777,100
Dec 16, 2025	0.35	0.35	0.34	0.35	0.34	-	798,000
Dec 15, 2025	0.34	0.35	0.34	0.35	0.34	2.99%	1,279,100
Dec 12, 2025	0.34	0.35	0.34	0.34	0.33	-	2,292,300
Dec 11, 2025	0.34	0.34	0.33	0.34	0.33	-1.47%	444,500
Dec 10, 2025	0.34	0.34	0.33	0.34	0.34	1.49%	1,196,700
Dec 9, 2025	0.34	0.34	0.33	0.34	0.33	-	1,407,400
Dec 8, 2025	0.35	0.35	0.33	0.34	0.33	-2.90%	1,820,200
Dec 5, 2025	0.35	0.35	0.34	0.35	0.34	-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	0.34	2.99%	411,600
Dec 2, 2025	0.35	0.35	0.33	0.34	0.33	-2.90%	2,711,900
Dec 1, 2025	0.34	0.35	0.34	0.35	0.34	1.47%	1,014,200