KLSE:EMPIRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	559,400
Oct 26, 2026	0.77	0.80	0.77	0.80	0.80	4.58%	3,199,900
Oct 23, 2026	0.76	0.78	0.76	0.77	0.77	-	1,453,800
Oct 22, 2026	0.79	0.79	0.76	0.77	0.77	-2.55%	2,567,600
Oct 21, 2026	0.80	0.80	0.79	0.79	0.79	-1.88%	2,410,600
Oct 20, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	1,648,700
Oct 19, 2026	0.80	0.81	0.78	0.81	0.81	1.26%	401,100
Oct 16, 2026	0.81	0.82	0.80	0.80	0.80	-1.85%	2,731,500
Oct 15, 2026	0.83	0.85	0.81	0.81	0.81	-1.82%	958,200
Oct 14, 2026	0.82	0.85	0.82	0.83	0.83	0.61%	1,159,300
Oct 13, 2026	0.85	0.86	0.82	0.82	0.82	-3.53%	2,169,600
Oct 12, 2026	0.86	0.89	0.85	0.85	0.85	-1.16%	2,332,600
Oct 9, 2026	0.85	0.88	0.85	0.86	0.86	1.18%	921,300
Oct 8, 2026	0.88	0.88	0.83	0.85	0.85	-1.73%	1,145,200
Oct 7, 2026	0.83	0.89	0.83	0.87	0.87	6.13%	2,216,400
Oct 6, 2026	0.83	0.85	0.82	0.82	0.82	-1.81%	4,051,500
Oct 5, 2026	0.82	0.85	0.82	0.83	0.83	1.22%	3,334,800
Oct 2, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	511,400
Oct 1, 2026	0.83	0.83	0.76	0.83	0.83	-	5,769,300
Sep 30, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	1,835,500
Sep 29, 2026	0.84	0.84	0.83	0.84	0.84	-	266,700
Sep 28, 2026	0.85	0.85	0.83	0.84	0.84	-1.76%	481,200
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