KLSE:EMCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	2,209,400
Aug 27, 2026	0.38	0.39	0.37	0.38	0.38	-1.32%	2,646,000
Aug 26, 2026	0.37	0.39	0.37	0.38	0.38	4.11%	3,665,700
Aug 24, 2026	0.36	0.38	0.36	0.37	0.37	1.39%	3,602,200
Aug 21, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	1,386,600
Aug 20, 2026	0.35	0.37	0.35	0.36	0.36	1.43%	3,714,600
Aug 19, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	1,364,800
Aug 18, 2026	0.35	0.35	0.34	0.35	0.35	-	501,700
Aug 17, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	195,400
Aug 14, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	857,300
Aug 13, 2026	0.35	0.35	0.34	0.35	0.35	-	823,500
Aug 12, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	208,100
Aug 11, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	405,900
Aug 10, 2026	0.34	0.35	0.34	0.35	0.35	-	373,200
Aug 7, 2026	0.35	0.35	0.35	0.35	0.35	-	153,900
Aug 6, 2026	0.35	0.35	0.34	0.35	0.35	1.47%	3,355,300
Aug 5, 2026	0.34	0.35	0.34	0.34	0.34	-1.45%	114,800
Aug 4, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	168,200
Aug 3, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	298,800
Jul 31, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	723,900
Jul 30, 2026	0.34	0.34	0.34	0.34	0.34	-	62,100
Jul 29, 2026	0.34	0.34	0.34	0.34	0.34	-	108,300
Jul 28, 2026	0.34	0.34	0.34	0.34	0.34	-	313,500
Jul 27, 2026	0.34	0.35	0.34	0.34	0.34	-	622,500
Jul 24, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	251,000
Jul 23, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	346,300
Jul 22, 2026	0.35	0.35	0.34	0.35	0.35	1.45%	473,200
Jul 21, 2026	0.34	0.35	0.34	0.35	0.35	-	233,900
Jul 20, 2026	0.35	0.35	0.34	0.35	0.35	-1.43%	390,700
Jul 17, 2026	0.35	0.35	0.35	0.35	0.35	-	354,400
Jul 16, 2026	0.35	0.35	0.35	0.35	0.35	-	258,000
Jul 15, 2026	0.35	0.35	0.35	0.35	0.35	-	353,500
Jul 14, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	717,600
Jul 13, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	731,100
Jul 10, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	246,600
Jul 9, 2026	0.34	0.35	0.34	0.34	0.34	-1.47%	794,600
Jul 8, 2026	0.34	0.35	0.34	0.34	0.34	-	1,313,000
Jul 7, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	821,600
Jul 6, 2026	0.34	0.34	0.33	0.34	0.34	-	275,200
Jul 3, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	83,800
Jul 2, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	262,100
Jul 1, 2026	0.32	0.33	0.32	0.33	0.33	-	185,200
Jun 30, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	134,500
Jun 29, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	229,500
Jun 26, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	612,000
Jun 25, 2026	0.32	0.33	0.32	0.32	0.32	-	620,000
Jun 24, 2026	0.32	0.33	0.32	0.32	0.32	-	1,765,100
Jun 23, 2026	0.33	0.33	0.32	0.32	0.32	-	174,000
Jun 22, 2026	0.32	0.32	0.32	0.32	0.32	-	131,100
Jun 19, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	1,300,500