Emico Holdings Berhad (KLSE:EMICO)
Malaysia · Delayed Price · Currency is MYR 0.1900
+0.0100 (5.56%)
At close: May 21, 2026
Emico Holdings Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 100 |
| May 18, 2026 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | -5.56% | 19,800 |
| May 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 9.09% | 8,100 |
| May 14, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -13.16% | 10,000 |
| May 8, 2026 | 0.14 | 0.19 | 0.14 | 0.19 | 0.19 | 15.15% | 9,900 |
| May 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 26.92% | 5,100 |
| May 6, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 18.18% | 20,000 |
| May 5, 2026 | 0.14 | 0.14 | 0.11 | 0.11 | 0.11 | -26.67% | 20,000 |
| May 4, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 35,400 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -5.88% | 12,000 |
| Apr 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 6.25% | 100 |
| Apr 21, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 14.29% | 10,000 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,400 |
| Apr 17, 2026 | 0.14 | 0.18 | 0.14 | 0.14 | 0.14 | -26.32% | 23,000 |
| Apr 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 1,000 |
| Mar 27, 2026 | 0.16 | 0.19 | 0.16 | 0.19 | 0.19 | - | 20,100 |
| Mar 12, 2026 | 0.15 | 0.19 | 0.15 | 0.19 | 0.19 | 18.75% | 900 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,200 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,700 |
| Mar 9, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -13.51% | 24,000 |
| Mar 6, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.82% | 200 |
| Mar 4, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -12.82% | 25,000 |
| Feb 27, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | -4.88% | 1,100 |
| Feb 19, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | - | 13,100 |
| Feb 13, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | -2.38% | 81,700 |
| Feb 12, 2026 | 0.17 | 0.21 | 0.17 | 0.21 | 0.21 | 16.67% | 32,700 |
| Feb 11, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 10,000 |
| Feb 3, 2026 | 0.21 | 0.21 | 0.18 | 0.18 | 0.18 | -14.29% | 3,100 |
| Jan 30, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 500 |
| 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 |