Emico Holdings Berhad (KLSE:EMICO)
Malaysia · Delayed Price · Currency is MYR 0.1950
0.00 (0.00%)
At close: Jan 21, 2026
Emico Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 29, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 7.69% | 4,100 |
| Jan 21, 2026 | 0.17 | 0.20 | 0.17 | 0.20 | 0.20 | - | 95,000 |
| Jan 16, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -7.14% | 17,300 |
| Jan 15, 2026 | 0.21 | 0.21 | 0.17 | 0.21 | 0.21 | - | 26,100 |
| Jan 12, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 23.53% | 5,100 |
| Jan 9, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -19.05% | 22,000 |
| Jan 2, 2026 | 0.21 | 0.21 | 0.17 | 0.21 | 0.21 | - | 8,000 |
| Dec 31, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,000 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -4.55% | 1,000 |
| Dec 26, 2025 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 33.33% | 4,100 |
| Dec 24, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.13% | 30,000 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.23% | 1,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.13% | 5,000 |
| Dec 15, 2025 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | - | 9,700 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 1,000 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 9.68% | 14,500 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.89% | 2,000 |
| Dec 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 100 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 3,000 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.70% | 8,000 |
| Nov 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 13,300 |
| Nov 21, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 4,700 |
| Nov 19, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -11.90% | 30,000 |
| Nov 11, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 13.51% | 1,100 |
| Nov 7, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -13.95% | 2,400 |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 5,000 |
| Nov 3, 2025 | 0.22 | 0.22 | 0.19 | 0.22 | 0.22 | 10.00% | 2,600 |
| Oct 30, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,100 |
| Oct 29, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 5.26% | 20,100 |
| Oct 27, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 2,300 |
| Oct 24, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -15.91% | 4,800 |
| Oct 22, 2025 | 0.23 | 0.23 | 0.19 | 0.22 | 0.22 | 10.00% | 83,600 |
| Oct 21, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 35,100 |
| Oct 16, 2025 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -2.63% | 59,900 |
| Oct 15, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.70% | 8,000 |
| Oct 10, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.13% | 18,000 |
| Oct 9, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 11.43% | 7,500 |
| Oct 8, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -10.26% | 2,000 |
| Oct 3, 2025 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 2.63% | 47,600 |
| Oct 2, 2025 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.56% | 2,500 |
| Sep 26, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.33% | 8,500 |
| Sep 24, 2025 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.26% | 20,000 |
| Sep 22, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 1,000 |
| Sep 19, 2025 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 20,500 |
| Sep 18, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -7.32% | 10,000 |
| Sep 10, 2025 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 7.89% | 1,500 |
| Sep 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 10,000 |
| Sep 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Sep 3, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -9.52% | 21,500 |
| Aug 29, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 10.53% | 100 |