Emperador Inc. (SGX:EMI)
Singapore · Delayed Price · Currency is SGD 0.3650
+0.0100 (2.82%)
At close: Aug 11, 2025, 5:00 PM SGT
Emperador Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 20, 2025 | 0.35 | 0.36 | 0.35 | 0.36 | - | 1.43% | 3,200 |
| Jun 19, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | 1.45% | 3,900 |
| Jun 18, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | - | 4,600 |
| Jun 17, 2025 | 0.34 | 0.35 | 0.34 | 0.35 | - | 2.99% | 2,900 |
| Jun 16, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | - | 4,700 |
| Jun 13, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.52% | 2,000 |
| Jun 12, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 3,000 |
| Jun 11, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 4,000 |
| Jun 10, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1.54% | 4,800 |
| Jun 9, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 3,200 |
| Jun 6, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | - | 3,400 |
| Jun 5, 2025 | 0.32 | 0.33 | 0.32 | 0.33 | - | 1.56% | 4,800 |
| Jun 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 4,300 |
| Jun 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.59% | 3,000 |