Empire Company Limited (EMLAF)
OTCMKTS · Delayed Price · Currency is USD
34.41
+0.12 (0.34%)
Oct 21, 2025, 1:05 PM EDT
Empire Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 21, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.34% | 197 |
Oct 20, 2025 | 34.29 | 34.29 | 34.27 | 34.29 | 34.29 | 1.28% | 2,650 |
Oct 17, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - | 81 |
Oct 16, 2025 | 33.91 | 33.91 | 33.86 | 33.86 | 33.86 | -2.78% | 394 |
Oct 15, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - | 1 |
Oct 14, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - | 2,033 |
Oct 13, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - | 28 |
Oct 10, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - | 1,736 |
Oct 9, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | - | 2,727 |
Oct 8, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.37% | 71,083 |
Oct 7, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -2.39% | 111 |
Oct 6, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - | 58 |
Oct 3, 2025 | 35.63 | 35.63 | 35.55 | 35.55 | 35.55 | 0.59% | 268 |
Oct 2, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | -0.23% | 100 |
Oct 1, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -1.20% | 336 |
Sep 30, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.53% | 204 |
Sep 29, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.50% | 21,561 |
Sep 26, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - | 94 |
Sep 25, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - | 20 |
Sep 24, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | - | 25 |
Sep 23, 2025 | 35.66 | 35.84 | 35.66 | 35.84 | 35.84 | 0.43% | 216 |
Sep 22, 2025 | 35.78 | 35.78 | 35.69 | 35.69 | 35.69 | -0.79% | 1,347 |
Sep 19, 2025 | 35.96 | 35.97 | 35.96 | 35.97 | 35.97 | 0.73% | 22,149 |
Sep 18, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - | 2,369 |
Sep 17, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - | 46,049 |
Sep 16, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | - | 3,990 |
Sep 15, 2025 | 35.61 | 35.71 | 35.61 | 35.71 | 35.71 | -1.49% | 6,762 |
Sep 12, 2025 | 36.20 | 36.25 | 36.20 | 36.25 | 36.25 | -2.42% | 57,238 |
Sep 11, 2025 | 36.24 | 37.15 | 36.24 | 37.15 | 37.15 | 0.05% | 5,860 |
Sep 10, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -1.80% | 1,954 |
Sep 9, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - | 21,626 |
Sep 8, 2025 | 37.81 | 37.81 | 37.81 | 37.81 | 37.81 | - | 4,280 |
Sep 5, 2025 | 37.73 | 37.81 | 37.68 | 37.81 | 37.81 | -0.53% | 451 |
Sep 4, 2025 | 38.58 | 38.58 | 38.01 | 38.01 | 38.01 | -1.66% | 242 |
Sep 3, 2025 | 38.95 | 38.95 | 38.65 | 38.65 | 38.65 | 1.93% | 829 |
Sep 2, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -2.39% | 532 |
Aug 29, 2025 | 38.64 | 38.85 | 38.64 | 38.85 | 38.85 | 0.05% | 6,268 |
Aug 28, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -0.51% | 8,494 |
Aug 27, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - | 8,594 |
Aug 26, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - | 7,980 |
Aug 25, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - | 6,231 |
Aug 22, 2025 | 39.54 | 39.54 | 39.03 | 39.03 | 39.03 | -2.45% | 1,504 |
Aug 21, 2025 | 40.61 | 40.61 | 40.01 | 40.01 | 40.01 | -4.44% | 33,184 |
Aug 20, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - | 23,000 |
Aug 19, 2025 | 41.88 | 41.90 | 41.87 | 41.87 | 41.87 | 2.75% | 6,766 |
Aug 18, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 1,950 |
Aug 15, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | - | 3,804 |
Aug 14, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.02% | 25,724 |
Aug 13, 2025 | 40.88 | 40.88 | 40.76 | 40.76 | 40.76 | 0.42% | 42,059 |
Aug 12, 2025 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.84% | 15,928 |