KLSE:EMCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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