Empire Premium Food Berhad (KLSE:EMPIRE)
Malaysia · Delayed Price · Currency is MYR 1.010
-0.020 (-1.94%)
At close: Aug 11, 2026
KLSE:EMPIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | - | 9,384,700 |
| Jun 18, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | - | 7,096,100 |
| Jun 16, 2026 | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | 1.92% | 8,621,300 |
| Jun 15, 2026 | 1.02 | 1.05 | 1.01 | 1.04 | 1.04 | 2.97% | 4,522,100 |
| Jun 12, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 5,047,100 |
| Jun 11, 2026 | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -3.77% | 6,509,900 |
| Jun 10, 2026 | 1.05 | 1.07 | 1.02 | 1.06 | 1.06 | - | 5,363,400 |
| Jun 9, 2026 | 1.07 | 1.08 | 1.04 | 1.06 | 1.06 | - | 5,703,300 |
| Jun 8, 2026 | 1.03 | 1.08 | 1.02 | 1.06 | 1.06 | 0.95% | 8,197,200 |
| Jun 5, 2026 | 1.01 | 1.06 | 1.00 | 1.05 | 1.05 | 3.96% | 7,422,700 |
| Jun 4, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 1,980,100 |
| Jun 3, 2026 | 1.01 | 1.02 | 0.99 | 1.01 | 1.01 | - | 2,534,000 |
| May 29, 2026 | 1.02 | 1.03 | 1.00 | 1.01 | 1.01 | -0.98% | 5,012,900 |