Empire Premium Food Berhad (KLSE:EMPIRE)
Malaysia · Delayed Price · Currency is MYR 0.8500
+0.0050 (0.59%)
At close: Sep 25, 2026
KLSE:EMPIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.59% | 2,019,200 |
| Sep 24, 2026 | 0.85 | 0.86 | 0.85 | 0.85 | 0.85 | 0.78% | 278,900 |
| Sep 23, 2026 | 0.86 | 0.88 | 0.84 | 0.85 | 0.84 | -3.98% | 4,020,000 |
| Sep 22, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.87 | 0.57% | 926,600 |
| Sep 21, 2026 | 0.88 | 0.89 | 0.88 | 0.88 | 0.87 | -0.57% | 371,500 |
| Sep 18, 2026 | 0.89 | 0.89 | 0.88 | 0.88 | 0.87 | -1.12% | 390,300 |
| Sep 17, 2026 | 0.89 | 0.90 | 0.89 | 0.89 | 0.88 | 0.57% | 394,700 |
| Sep 15, 2026 | 0.90 | 0.90 | 0.87 | 0.89 | 0.88 | -0.56% | 1,980,600 |
| Sep 14, 2026 | 0.89 | 0.91 | 0.88 | 0.89 | 0.88 | 1.14% | 5,024,400 |
| Sep 11, 2026 | 0.90 | 0.91 | 0.87 | 0.88 | 0.87 | -2.22% | 1,931,200 |
| Sep 10, 2026 | 0.90 | 0.91 | 0.89 | 0.90 | 0.89 | -0.55% | 883,700 |
| Sep 9, 2026 | 0.90 | 0.92 | 0.90 | 0.91 | 0.90 | 0.56% | 3,017,400 |
| Sep 8, 2026 | 0.87 | 0.91 | 0.87 | 0.90 | 0.89 | 3.45% | 870,900 |
| Sep 7, 2026 | 0.90 | 0.90 | 0.87 | 0.87 | 0.86 | -3.33% | 1,420,900 |
| Sep 4, 2026 | 0.94 | 0.95 | 0.89 | 0.90 | 0.89 | -3.74% | 3,155,400 |
| Sep 3, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.93 | -0.53% | 280,000 |
| Sep 2, 2026 | 0.94 | 0.95 | 0.93 | 0.94 | 0.93 | 0.53% | 465,800 |
| Sep 1, 2026 | 0.94 | 0.94 | 0.92 | 0.94 | 0.93 | - | 2,350,600 |
| Aug 28, 2026 | 0.94 | 0.94 | 0.93 | 0.94 | 0.93 | - | 2,587,600 |
| Aug 27, 2026 | 0.95 | 0.95 | 0.94 | 0.94 | 0.93 | -1.06% | 1,168,100 |
| Aug 26, 2026 | 0.93 | 0.96 | 0.93 | 0.95 | 0.94 | 2.16% | 4,084,900 |
| Aug 24, 2026 | 1.01 | 1.02 | 0.92 | 0.93 | 0.92 | -10.19% | 9,854,900 |
| Aug 21, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.02 | - | 4,277,600 |
| Aug 20, 2026 | 1.03 | 1.04 | 1.03 | 1.03 | 1.02 | - | 1,097,100 |
| Aug 19, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.02 | 0.98% | 982,700 |
| Aug 18, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | 0.99% | 1,321,200 |
| Aug 17, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 1.00 | -0.98% | 1,532,100 |
| Aug 14, 2026 | 1.00 | 1.04 | 1.00 | 1.02 | 1.01 | 2.00% | 949,600 |
| Aug 13, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.99 | -0.99% | 253,300 |
| Aug 12, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.00 | - | 638,900 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.00 | 1.01 | 1.00 | -1.94% | 514,600 |
| Aug 10, 2026 | 1.00 | 1.03 | 1.00 | 1.03 | 1.02 | 3.00% | 1,158,800 |
| Aug 7, 2026 | 1.02 | 1.02 | 1.00 | 1.00 | 0.99 | -1.96% | 241,800 |
| Aug 6, 2026 | 1.03 | 1.03 | 1.00 | 1.02 | 1.01 | -0.97% | 197,500 |
| Aug 5, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.02 | -0.96% | 371,900 |
| Aug 4, 2026 | 1.03 | 1.07 | 1.02 | 1.04 | 1.03 | 0.97% | 2,552,900 |
| Aug 3, 2026 | 1.01 | 1.04 | 1.01 | 1.03 | 1.02 | 0.98% | 920,400 |
| Jul 31, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 1.01 | - | 415,200 |
| Jul 30, 2026 | 1.00 | 1.03 | 1.00 | 1.02 | 1.01 | 2.00% | 1,024,800 |
| Jul 29, 2026 | 1.02 | 1.02 | 0.99 | 1.00 | 0.99 | -1.96% | 4,338,300 |
| Jul 28, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.01 | 2.00% | 1,210,900 |
| Jul 27, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 0.99 | 1.01% | 459,200 |
| Jul 24, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.98 | 0.51% | 483,500 |
| Jul 23, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.98 | -0.51% | 378,800 |
| Jul 22, 2026 | 0.99 | 0.99 | 0.96 | 0.99 | 0.98 | - | 2,590,400 |
| Jul 21, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.98 | - | 666,900 |
| Jul 20, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.98 | 0.51% | 722,400 |
| Jul 17, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.98 | -1.01% | 361,300 |
| Jul 16, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 0.99 | 1.53% | 694,100 |
| Jul 15, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.97 | -0.51% | 1,277,100 |