Empire Premium Food Berhad (KLSE:EMPIRE)
Malaysia · Delayed Price · Currency is MYR 0.9950
-0.0050 (-0.50%)
At close: May 15, 2026
KLSE:EMPIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | -0.50% | 4,451,900 |
| May 14, 2026 | 1.04 | 1.04 | 1.00 | 1.00 | 1.00 | -2.91% | 3,375,300 |
| May 13, 2026 | 0.99 | 1.05 | 0.99 | 1.03 | 1.03 | 4.04% | 11,388,900 |
| May 12, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -0.50% | 5,828,200 |
| May 11, 2026 | 1.01 | 1.01 | 0.98 | 1.00 | 1.00 | - | 6,541,500 |
| May 8, 2026 | 0.95 | 1.01 | 0.95 | 1.00 | 1.00 | 8.74% | 27,956,300 |
| May 7, 2026 | 0.92 | 0.94 | 0.92 | 0.92 | 0.92 | - | 8,042,500 |
| May 6, 2026 | 0.92 | 0.93 | 0.91 | 0.92 | 0.92 | - | 7,368,500 |
| May 5, 2026 | 0.96 | 0.96 | 0.91 | 0.92 | 0.92 | -4.19% | 10,609,700 |
| May 4, 2026 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.05% | 5,685,400 |
| Apr 30, 2026 | 0.98 | 0.98 | 0.95 | 0.98 | 0.98 | 0.52% | 9,304,800 |
| Apr 29, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.51% | 10,030,900 |
| Apr 28, 2026 | 1.01 | 1.02 | 0.98 | 1.00 | 1.00 | -1.49% | 12,396,500 |
| Apr 27, 2026 | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | 2.02% | 10,986,400 |
| Apr 24, 2026 | 0.98 | 1.01 | 0.98 | 0.99 | 0.99 | 1.54% | 13,211,400 |
| Apr 23, 2026 | 0.96 | 1.00 | 0.96 | 0.98 | 0.98 | 1.04% | 16,056,800 |
| Apr 22, 2026 | 0.99 | 1.00 | 0.93 | 0.97 | 0.97 | -2.03% | 31,197,000 |
| Apr 21, 2026 | 1.02 | 1.04 | 0.99 | 0.99 | 0.99 | -2.48% | 34,578,500 |
| Apr 20, 2026 | 1.05 | 1.07 | 1.01 | 1.01 | 1.01 | -2.88% | 52,133,400 |
| Apr 17, 2026 | 1.10 | 1.21 | 0.99 | 1.04 | 1.04 | 48.57% | 266,688,600 |
| Apr 16, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | - | - |