KLSE:EMCC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 18, 2026	0.33	0.33	0.33	0.33	0.33	-	429,800
Jun 16, 2026	0.33	0.33	0.33	0.33	0.33	-	274,800
Jun 15, 2026	0.33	0.33	0.32	0.33	0.33	-	884,000
Jun 12, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	389,000
Jun 11, 2026	0.32	0.33	0.32	0.32	0.32	-	1,065,300
Jun 10, 2026	0.32	0.33	0.32	0.32	0.32	-1.54%	174,100
Jun 9, 2026	0.33	0.33	0.32	0.33	0.33	-	548,600
Jun 8, 2026	0.33	0.33	0.33	0.33	0.33	-2.99%	1,487,400
Jun 5, 2026	0.33	0.34	0.33	0.34	0.34	-	1,194,200
Jun 4, 2026	0.34	0.34	0.33	0.34	0.34	-	597,100
Jun 3, 2026	0.34	0.34	0.33	0.34	0.34	-1.47%	639,300
May 29, 2026	0.34	0.34	0.33	0.34	0.34	-	574,200
May 28, 2026	0.34	0.34	0.33	0.34	0.34	-	595,600
May 26, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	962,300
May 25, 2026	0.34	0.35	0.34	0.35	0.35	2.99%	1,348,700
May 22, 2026	0.33	0.35	0.33	0.34	0.34	-1.47%	450,200
May 21, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	3,088,600
May 20, 2026	0.33	0.33	0.32	0.33	0.33	1.54%	919,100
May 19, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	466,200
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