Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
EMCL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 20.32 | 0.19 | 0.94% | 20.33 | 20.33 | 20.30 | 20,150 |
| Jul 19 2024 | 20.13 | -0.12 | -0.59% | 20.19 | 20.19 | 20.13 | 1,728 |
| Jul 18 2024 | 20.25 | -0.10 | -0.49% | 20.35 | 20.35 | 20.25 | 317 |
| Jul 17 2024 | 20.35 | -0.15 | -0.73% | 20.16 | 20.40 | 20.16 | 8,000 |
| Jul 16 2024 | 20.50 | 0.04 | 0.20% | 20.50 | 20.50 | 20.50 | 11 |
| Jul 15 2024 | 20.46 | 0.00 | 0.00% | 20.51 | 20.51 | 20.46 | 294 |
| Jul 12 2024 | 20.46 | 0.08 | 0.39% | 20.48 | 20.48 | 20.45 | 2,600 |
| Jul 11 2024 | 20.38 | 0.08 | 0.39% | 20.47 | 20.47 | 20.38 | 500 |
| Jul 10 2024 | 20.30 | 0.02 | 0.10% | 20.28 | 20.30 | 20.28 | 825 |
| Jul 09 2024 | 20.28 | 0.05 | 0.25% | 20.28 | 20.28 | 20.28 | 2,500 |
| Jul 08 2024 | 20.23 | 0.01 | 0.05% | 20.23 | 20.23 | 20.23 | 0 |
| Jul 05 2024 | 20.22 | 0.12 | 0.60% | 20.22 | 20.22 | 20.22 | 6 |
| Jul 04 2024 | 20.10 | -0.03 | -0.15% | 20.10 | 20.10 | 20.10 | 1 |
| Jul 03 2024 | 20.13 | 0.18 | 0.90% | 20.13 | 20.13 | 20.13 | 0 |
| Jul 02 2024 | 19.95 | 0.07 | 0.35% | 19.95 | 19.95 | 19.95 | 0 |
| Jun 28 2024 | 19.88 | -0.16 | -0.80% | 19.88 | 19.88 | 19.88 | 2 |
| Jun 27 2024 | 20.04 | 0.01 | 0.05% | 20.04 | 20.04 | 20.04 | 0 |
| Jun 26 2024 | 20.03 | 0.05 | 0.25% | 20.03 | 20.03 | 20.03 | 0 |
| Jun 25 2024 | 19.98 | -0.07 | -0.35% | 20.00 | 20.00 | 19.98 | 2,901 |
| Jun 24 2024 | 20.05 | -0.07 | -0.35% | 20.07 | 20.07 | 20.05 | 1,171 |
| Jun 21 2024 | 20.12 | -0.03 | -0.15% | 20.12 | 20.12 | 20.12 | 2 |
| Jun 20 2024 | 20.15 | -0.09 | -0.44% | 20.15 | 20.15 | 20.15 | 1 |
| Jun 19 2024 | 20.24 | -0.03 | -0.15% | 20.24 | 20.24 | 20.24 | 21 |
| Jun 18 2024 | 20.27 | 0.17 | 0.85% | 20.24 | 20.27 | 20.24 | 100 |
| Jun 17 2024 | 20.10 | 0.15 | 0.75% | 20.00 | 20.10 | 20.00 | 994 |
| Jun 14 2024 | 19.95 | 0.04 | 0.20% | 19.91 | 19.97 | 19.91 | 15,000 |
| Jun 13 2024 | 19.91 | -0.03 | -0.15% | 19.93 | 19.93 | 19.90 | 2,903 |
| Jun 12 2024 | 19.94 | 0.17 | 0.86% | 19.94 | 19.94 | 19.94 | 0 |
| Jun 11 2024 | 19.77 | -0.10 | -0.50% | 19.77 | 19.77 | 19.77 | 0 |
| Jun 10 2024 | 19.87 | 0.11 | 0.56% | 19.77 | 19.91 | 19.77 | 37,415 |
| Jun 07 2024 | 19.76 | -0.05 | -0.25% | 19.60 | 19.83 | 19.60 | 5,811 |
| Jun 06 2024 | 19.81 | 0.11 | 0.56% | 19.81 | 19.81 | 19.81 | 0 |
| Jun 05 2024 | 19.70 | 0.38 | 1.97% | 19.70 | 19.70 | 19.70 | 0 |
| Jun 04 2024 | 19.32 | -0.28 | -1.43% | 19.25 | 19.32 | 19.25 | 1,300 |
| Jun 03 2024 | 19.60 | 0.25 | 1.29% | 19.53 | 19.60 | 19.53 | 2,500 |
| May 31 2024 | 19.35 | -0.26 | -1.33% | 19.26 | 19.35 | 19.26 | 200 |
