KLSE:EMCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	0.34	-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	0.35	-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	0.36	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	0.36	-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	0.36	-	866,800
Jan 13, 2026	0.36	0.36	0.35	0.36	0.36	-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	0.36	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	0.37	-	1,842,200
Dec 24, 2025	0.37	0.37	0.36	0.37	0.37	-	1,097,400
Dec 23, 2025	0.35	0.37	0.35	0.37	0.37	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	0.35	-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	0.35	-	798,000
Dec 15, 2025	0.34	0.35	0.34	0.35	0.35	2.99%	1,279,100
Dec 12, 2025	0.34	0.35	0.34	0.34	0.34	-	2,292,300
Dec 11, 2025	0.34	0.34	0.33	0.34	0.34	-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	0.34	-	1,407,400
Dec 8, 2025	0.35	0.35	0.33	0.34	0.34	-2.90%	1,820,200
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