KLSE:EMCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	184,000
Oct 8, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	167,200
Oct 7, 2026	0.34	0.34	0.33	0.34	0.34	-	171,100
Oct 6, 2026	0.34	0.34	0.33	0.34	0.34	1.49%	357,200
Oct 5, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	947,100
Oct 2, 2026	0.34	0.34	0.34	0.34	0.34	-	265,000
Oct 1, 2026	0.34	0.34	0.34	0.34	0.34	-	205,400
Sep 30, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	100,100
Sep 29, 2026	0.35	0.35	0.34	0.35	0.35	-	1,003,100
Sep 28, 2026	0.35	0.35	0.34	0.35	0.35	-	901,300
Sep 25, 2026	0.36	0.36	0.35	0.35	0.35	-2.82%	1,003,900
Sep 24, 2026	0.35	0.36	0.35	0.36	0.36	-	868,500
Sep 23, 2026	0.36	0.36	0.36	0.36	0.36	-	785,600
Sep 22, 2026	0.35	0.36	0.35	0.36	0.36	1.43%	357,400
Sep 21, 2026	0.35	0.36	0.34	0.35	0.35	2.94%	604,000
Sep 18, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	251,300
Sep 17, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	605,700
Sep 15, 2026	0.34	0.34	0.34	0.34	0.34	-	3,810,200
Sep 14, 2026	0.35	0.35	0.34	0.34	0.34	-2.90%	1,618,900
Sep 11, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	432,700
Sep 10, 2026	0.35	0.36	0.35	0.35	0.35	-1.41%	779,700
Sep 9, 2026	0.36	0.36	0.35	0.36	0.36	-	1,203,300
Sep 8, 2026	0.36	0.36	0.35	0.36	0.36	0.28%	756,700
Sep 7, 2026	0.36	0.36	0.36	0.36	0.35	-	642,500
Sep 4, 2026	0.36	0.37	0.36	0.36	0.35	-	627,900
Sep 3, 2026	0.36	0.37	0.36	0.36	0.35	1.41%	997,800
Sep 2, 2026	0.36	0.36	0.36	0.36	0.35	-1.39%	832,700
Sep 1, 2026	0.37	0.37	0.36	0.36	0.35	-2.70%	1,072,700
Aug 28, 2026	0.38	0.38	0.37	0.37	0.36	-1.33%	2,209,400
Aug 27, 2026	0.38	0.39	0.37	0.38	0.37	-1.32%	2,646,000
Aug 26, 2026	0.37	0.39	0.37	0.38	0.37	4.11%	3,665,700
Aug 24, 2026	0.36	0.38	0.36	0.37	0.36	1.39%	3,602,200
Aug 21, 2026	0.36	0.36	0.36	0.36	0.35	1.41%	1,386,600
Aug 20, 2026	0.35	0.37	0.35	0.36	0.35	1.43%	3,714,600
Aug 19, 2026	0.35	0.35	0.34	0.35	0.34	1.45%	1,364,800
Aug 18, 2026	0.35	0.35	0.34	0.35	0.34	-	501,700
Aug 17, 2026	0.35	0.35	0.35	0.35	0.34	-1.43%	195,400
Aug 14, 2026	0.34	0.35	0.34	0.35	0.34	1.45%	857,300
Aug 13, 2026	0.35	0.35	0.34	0.35	0.34	-	823,500
Aug 12, 2026	0.34	0.35	0.34	0.35	0.34	1.47%	208,100
Aug 11, 2026	0.35	0.35	0.34	0.34	0.33	-1.45%	405,900
Aug 10, 2026	0.34	0.35	0.34	0.35	0.34	-	373,200
Aug 7, 2026	0.35	0.35	0.35	0.35	0.34	-	153,900
Aug 6, 2026	0.35	0.35	0.34	0.35	0.34	1.47%	3,355,300
Aug 5, 2026	0.34	0.35	0.34	0.34	0.33	-1.45%	114,800
Aug 4, 2026	0.34	0.35	0.34	0.35	0.34	1.47%	168,200
Aug 3, 2026	0.35	0.35	0.34	0.34	0.33	-1.45%	298,800
Jul 31, 2026	0.34	0.35	0.34	0.35	0.34	1.47%	723,900
Jul 30, 2026	0.34	0.34	0.34	0.34	0.33	-	62,100
Jul 29, 2026	0.34	0.34	0.34	0.34	0.33	-	108,300