Empire Premium Food Berhad (KLSE:EMPIRE)
Malaysia · Delayed Price · Currency is MYR 0.9350
0.00 (0.00%)
At close: Sep 1, 2026
KLSE:EMPIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.94 | - | 2,350,600 |
| Aug 28, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.94 | - | 2,587,600 |
| Aug 27, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.94 | -1.06% | 1,168,100 |
| Aug 26, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.95 | 2.16% | 4,084,900 |
| Aug 24, 2026 | 1.01 | 1.02 | 0.92 | 0.93 | 0.93 | -10.19% | 9,854,900 |
| Aug 21, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | - | 4,277,600 |
| Aug 20, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.03 | - | 1,097,100 |
| Aug 19, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 0.98% | 982,700 |
| Aug 18, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 1,321,200 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 1,532,100 |
| Aug 14, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.02 | 2.00% | 949,600 |
| Aug 13, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 1.00 | -0.99% | 253,300 |
| Aug 12, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 638,900 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.01 | -1.94% | 514,600 |
| Aug 10, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.03 | 3.00% | 1,158,800 |
| Aug 7, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 1.00 | -1.96% | 241,800 |
| Aug 6, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | -0.97% | 197,500 |
| Aug 5, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 371,900 |
| Aug 4, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | 1.04 | 0.97% | 2,552,900 |
| Aug 3, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.03 | 0.98% | 920,400 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 415,200 |
| Jul 30, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 1,024,800 |
| Jul 29, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 1.00 | -1.96% | 4,338,300 |
| Jul 28, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 1,210,900 |
| Jul 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 459,200 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 483,500 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 378,800 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.99 | - | 2,590,400 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | - | 666,900 |
| Jul 20, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 722,400 |
| Jul 17, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -1.01% | 361,300 |
| Jul 16, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.53% | 694,100 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 1,277,100 |
| Jul 14, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 409,300 |
| Jul 13, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -2.00% | 1,024,600 |
| Jul 10, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | 0.50% | 772,700 |
| Jul 9, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.50% | 315,900 |
| Jul 8, 2026 | 0.99 | 1.01 | 0.98 | 1.00 | 1.00 | 1.01% | 1,351,200 |
| Jul 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.50% | 1,012,500 |
| Jul 6, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -1.49% | 913,200 |
| Jul 3, 2026 | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | - | 714,000 |
| Jul 2, 2026 | 1.03 | 1.04 | 1.01 | 1.01 | 1.01 | -2.88% | 508,500 |
| Jul 1, 2026 | 1.00 | 1.04 | 1.00 | 1.04 | 1.04 | 5.05% | 3,117,400 |
| Jun 30, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | 0.51% | 1,773,800 |
| Jun 29, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.51% | 1,743,300 |
| Jun 26, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 2,321,400 |
| Jun 25, 2026 | 1.02 | 1.02 | 0.98 | 0.99 | 0.99 | -2.94% | 4,933,400 |
| Jun 24, 2026 | 1.05 | 1.06 | 1.00 | 1.02 | 1.02 | -2.86% | 2,448,100 |
| Jun 23, 2026 | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | - | 4,859,100 |
| Jun 22, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 2,607,900 |