KLSE:EMCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	0.33	0.34	0.33	0.33	0.33	-	480,900
May 15, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	1,263,200
May 14, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	1,255,000
May 13, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	264,000
May 12, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	853,800
May 11, 2026	0.33	0.34	0.32	0.34	0.34	3.08%	1,251,000
May 8, 2026	0.32	0.33	0.31	0.33	0.33	3.17%	3,232,300
May 7, 2026	0.32	0.32	0.32	0.32	0.32	-	209,700
May 6, 2026	0.32	0.33	0.32	0.32	0.32	-1.56%	521,800
May 5, 2026	0.32	0.32	0.32	0.32	0.32	-	391,400
May 4, 2026	0.32	0.33	0.32	0.32	0.32	1.59%	1,353,500
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	553,000
Apr 29, 2026	0.32	0.32	0.31	0.32	0.32	-	1,383,000
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