SGX:EMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	0.35	0.35	0.35	0.35	0.35	-	100
Mar 23, 2026	0.35	0.35	0.35	0.35	0.35	-	100
Mar 9, 2026	0.35	0.35	0.35	0.35	0.35	-	700
Mar 5, 2026	0.35	0.35	0.35	0.35	0.35	-	100,000
Mar 4, 2026	0.35	0.35	0.35	0.35	0.35	-	100,000
Feb 19, 2026	0.35	0.35	0.35	0.35	0.35	-	500
Feb 5, 2026	0.35	0.35	0.35	0.35	0.35	-	1,000
Feb 2, 2026	0.35	0.35	0.35	0.35	0.35	-	50,100
Jan 30, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	10,100
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	-	200,300
Jan 27, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	100,000
Jan 14, 2026	0.35	0.35	0.35	0.35	0.34	-	200
Dec 29, 2025	0.35	0.35	0.35	0.35	0.34	-	10,000
Dec 26, 2025	0.35	0.35	0.35	0.35	0.34	-1.43%	9,900
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	0.35	-	400
Nov 3, 2025	0.36	0.36	0.36	0.36	0.35	-	6,800
Oct 31, 2025	0.38	0.38	0.36	0.36	0.35	-	5,200
Oct 30, 2025	0.36	0.36	0.36	0.36	0.35	-	6,000
Oct 29, 2025	0.36	0.36	0.36	0.36	0.35	-	3,100
Oct 28, 2025	0.36	0.36	0.36	0.36	0.35	-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	0.35	-	4,200
Oct 23, 2025	0.36	0.36	0.36	0.36	0.35	-	6,300
Oct 22, 2025	0.36	0.36	0.36	0.36	0.35	-	4,400
Oct 21, 2025	0.36	0.36	0.36	0.36	0.35	-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