Emperador Inc. (SGX:EMI)
Singapore · Delayed Price · Currency is SGD 0.3500
-0.0050 (-1.41%)
At close: Nov 18, 2025
Emperador Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 10,200 |
| Nov 4, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 400 |
| Nov 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,800 |
| Oct 31, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | - | 5,200 |
| Oct 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,000 |
| Oct 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3,100 |
| Oct 28, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 3,200 |
| Oct 27, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.41% | 4,200 |
| Oct 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4,200 |
| Oct 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,300 |
| Oct 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4,400 |
| Oct 21, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | 5,000 |
| Oct 17, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,800 |
| Oct 16, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,000 |
| Oct 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4,500 |
| Oct 14, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,500 |
| Oct 13, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3,500 |
| Oct 10, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 6,600 |
| Oct 9, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3,200 |
| Oct 8, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4,000 |
| Oct 7, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,100 |
| Oct 6, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,700 |
| Oct 3, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3,600 |
| Oct 2, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4,000 |
| Oct 1, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 3,400 |
| Sep 30, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4,100 |
| Sep 29, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,700 |
| Sep 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 7,000 |
| Sep 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 4,400 |
| Sep 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 5,800 |
| Sep 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 2,700 |
| Sep 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 7,000 |
| Sep 19, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -1.37% | 8,000 |
| Sep 18, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1,500 |
| Sep 17, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,200 |
| Sep 16, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,700 |
| Sep 15, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,400 |
| Sep 12, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,200 |
| Sep 11, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,600 |
| Sep 10, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4,700 |
| Sep 9, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4,400 |
| Sep 8, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,800 |
| Sep 5, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 5,500 |
| Sep 4, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4,200 |
| Sep 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 4,700 |
| Sep 2, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 1,800 |
| Sep 1, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 3,800 |
| Aug 29, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -1.35% | 4,100 |
| Aug 28, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 2,700 |
| Aug 27, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.33% | 8,200 |