Emperador Inc. (SGX:EMI)
Singapore · Delayed Price · Currency is SGD 0.3650
0.00 (0.00%)
At close: Sep 2, 2025
Emperador Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | -1.35% | 4,100 |
| Aug 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 2,700 |
| Aug 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | - | -1.33% | 8,200 |
| Aug 26, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 2,900 |
| Aug 25, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 3,900 |
| Aug 22, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 4,000 |
| Aug 21, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 3,500 |
| Aug 20, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 4,000 |
| Aug 19, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 3,400 |
| Aug 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | - | 4,900 |
| Aug 15, 2025 | 0.37 | 0.38 | 0.37 | 0.38 | - | 1.35% | 4,900 |
| Aug 14, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 3,200 |
| Aug 13, 2025 | 0.37 | 0.38 | 0.37 | 0.37 | - | 1.37% | 3,200 |
| Aug 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | - | - | 22,400 |
| Aug 11, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | - | 2.82% | 5,000 |
| Aug 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 2,700 |
| Aug 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 3,400 |
| Aug 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 3,600 |
| Aug 5, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.39% | 4,700 |
| Aug 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 5,300 |
| Aug 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 2,300 |
| Jul 31, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 3,200 |
| Jul 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 3,300 |
| Jul 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 3,900 |
| Jul 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | -1.39% | 3,200 |
| Jul 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 6,100 |
| Jul 24, 2025 | 0.36 | 0.37 | 0.36 | 0.36 | - | - | 6,700 |
| Jul 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.41% | 3,300 |
| Jul 22, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.43% | 5,300 |
| Jul 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.45% | 5,200 |
| Jul 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 3,700 |
| Jul 17, 2025 | 0.35 | 0.40 | 0.35 | 0.35 | - | -1.43% | 3,500 |
| Jul 16, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.94% | 1,800 |
| Jul 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 4,500 |
| Jul 14, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -1.45% | 6,700 |
| Jul 11, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 2,800 |
| Jul 10, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 1.47% | 5,500 |
| Jul 9, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 6,200 |
| Jul 8, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 3,600 |
| Jul 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 4,100 |
| Jul 4, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.49% | 4,900 |
| Jul 3, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 4,900 |
| Jul 2, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 3,600 |
| Jul 1, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 3,300 |
| Jun 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 4,300 |
| Jun 27, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 2,600 |
| Jun 26, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | -1.47% | 5,500 |
| Jun 25, 2025 | 0.35 | 0.35 | 0.34 | 0.34 | - | -1.45% | 3,800 |
| Jun 24, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | - | -2.82% | 2,900 |
| Jun 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | 3,300 |