Evergreen Max Cash Capital Berhad (KLSE:EMCC)
Malaysia · Delayed Price · Currency is MYR 0.4100
-0.0050 (-1.20%)
At close: Sep 26, 2025
KLSE:EMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 2,028,000 |
| Sep 25, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.35% | 3,908,700 |
| Sep 24, 2025 | 0.42 | 0.44 | 0.42 | 0.43 | 0.43 | - | 7,433,700 |
| Sep 23, 2025 | 0.41 | 0.43 | 0.41 | 0.43 | 0.43 | 3.66% | 7,529,100 |
| Sep 22, 2025 | 0.40 | 0.42 | 0.40 | 0.41 | 0.41 | 2.50% | 5,950,900 |
| Sep 19, 2025 | 0.40 | 0.41 | 0.39 | 0.40 | 0.40 | 1.27% | 7,505,800 |
| Sep 18, 2025 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 3,393,900 |
| Sep 17, 2025 | 0.41 | 0.41 | 0.39 | 0.41 | 0.41 | - | 3,968,700 |
| Sep 12, 2025 | 0.41 | 0.41 | 0.40 | 0.41 | 0.41 | -1.22% | 1,672,300 |
| Sep 11, 2025 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.20% | 4,990,300 |
| Sep 10, 2025 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 6.41% | 9,690,900 |
| Sep 9, 2025 | 0.40 | 0.41 | 0.38 | 0.39 | 0.39 | -4.88% | 4,788,700 |
| Sep 8, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 3,189,100 |
| Sep 4, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | - | 3,469,100 |
| Sep 3, 2025 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 6.49% | 15,759,900 |
| Sep 2, 2025 | 0.36 | 0.40 | 0.36 | 0.39 | 0.38 | 6.94% | 15,169,400 |
| Aug 29, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 5.88% | 11,235,900 |
| Aug 28, 2025 | 0.34 | 0.35 | 0.34 | 0.34 | 0.34 | 1.49% | 896,300 |
| Aug 27, 2025 | 0.34 | 0.35 | 0.33 | 0.34 | 0.33 | -2.90% | 3,063,400 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.34 | 0.35 | 0.34 | -1.43% | 1,746,300 |
| Aug 25, 2025 | 0.34 | 0.36 | 0.34 | 0.35 | 0.35 | 1.45% | 5,723,700 |
| Aug 22, 2025 | 0.35 | 0.36 | 0.34 | 0.35 | 0.34 | - | 11,288,500 |
| Aug 21, 2025 | 0.33 | 0.35 | 0.33 | 0.35 | 0.34 | 6.15% | 4,790,600 |
| Aug 20, 2025 | 0.34 | 0.34 | 0.32 | 0.33 | 0.32 | -2.99% | 2,035,000 |
| Aug 19, 2025 | 0.31 | 0.34 | 0.31 | 0.34 | 0.33 | 8.06% | 7,322,600 |
| Aug 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.33% | 622,300 |
| Aug 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 193,800 |
| Aug 14, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | - | 516,800 |
| Aug 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 46,900 |
| Aug 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | - | 106,800 |
| Aug 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.29 | -1.67% | 543,100 |
| Aug 8, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 51,100 |
| Aug 7, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 661,100 |
| Aug 6, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 2,478,100 |
| Aug 5, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 335,200 |
| Aug 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 278,500 |
| Aug 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,200 |
| Jul 31, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 809,000 |
| Jul 30, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 95,900 |
| Jul 29, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.69% | 861,400 |
| Jul 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 210,900 |
| Jul 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 261,400 |
| Jul 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 232,000 |
| Jul 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.67% | 266,100 |
| Jul 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 115,100 |
| Jul 21, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -3.28% | 1,133,000 |
| Jul 18, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | - | 725,200 |
| Jul 17, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | 1.67% | 154,700 |
| Jul 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 690,000 |
| Jul 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 208,200 |