SGX:EMI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.39	0.39	0.39	0.39	0.39	-	200
Sep 17, 2026	0.40	0.40	0.39	0.39	0.39	-1.28%	700
Sep 16, 2026	0.39	0.39	0.39	0.39	0.39	14.71%	300
Sep 11, 2026	0.38	0.38	0.34	0.34	0.34	-12.82%	100,000
Sep 9, 2026	0.41	0.41	0.39	0.39	0.39	14.71%	3,000
Sep 8, 2026	0.34	0.34	0.34	0.34	0.34	-	67,000
Sep 3, 2026	0.34	0.34	0.34	0.34	0.34	-	3,000
Aug 24, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	14,000
Aug 20, 2026	0.35	0.35	0.35	0.35	0.35	-	3,000
Aug 4, 2026	0.35	0.35	0.35	0.35	0.35	-	2,000
Jul 23, 2026	0.35	0.35	0.35	0.35	0.35	1.47%	70,100
Jul 9, 2026	0.34	0.34	0.34	0.34	0.34	-	10,000
Jul 8, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	69,800
May 25, 2026	0.35	0.35	0.35	0.35	0.35	-	100
May 22, 2026	0.35	0.35	0.35	0.35	0.35	-	200
May 21, 2026	0.35	0.35	0.35	0.35	0.35	-	1,700
May 5, 2026	0.35	0.35	0.35	0.35	0.35	-	40,000
Apr 8, 2026	0.35	0.35	0.35	0.35	0.35	-	100