EM

Emak Historical Data

EM Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 2.23 0.17 8.25% 2.09 2.23 2.08 799,502
Nov 26 2021 2.06 -0.18 -8.04% 2.17 2.17 2.055 635,990
Nov 25 2021 2.24 0.22 10.62% 2.05 2.24 2.045 1,304,168
Nov 24 2021 2.025 0.10 5.14% 1.912 2.025 1.904 383,780
Nov 23 2021 1.926 -0.06 -2.83% 1.96 1.968 1.912 196,851
Nov 22 2021 1.982 0.02 0.92% 1.958 1.992 1.93 194,433
Nov 19 2021 1.964 -0.04 -1.8% 1.98 2.01 1.934 353,204
Nov 18 2021 2.00 -0.01 -0.5% 2.02 2.02 1.986 226,554
Nov 17 2021 2.01 -0.06 -2.66% 2.08 2.08 2.00 243,963
Nov 16 2021 2.065 -0.02 -0.72% 2.09 2.10 2.04 192,202
Nov 15 2021 2.08 -0.09 -4.15% 2.18 2.18 2.065 378,268
Nov 12 2021 2.17 0.07 3.33% 2.145 2.20 2.07 714,024
Nov 11 2021 2.10 0.04 1.69% 2.07 2.125 2.045 277,542
Nov 10 2021 2.065 0.00 0.0% 2.08 2.105 2.035 341,679
Nov 09 2021 2.065 -0.05 -2.13% 2.115 2.115 2.05 231,887
Nov 08 2021 2.11 -0.01 -0.47% 2.13 2.18 2.085 251,775
Nov 05 2021 2.12 0.10 4.95% 2.035 2.16 2.03 809,400
Nov 04 2021 2.02 -0.03 -1.46% 2.025 2.07 2.00 426,909
Nov 03 2021 2.05 0.03 1.49% 2.04 2.065 2.025 182,705
Nov 02 2021 2.02 -0.08 -3.81% 2.10 2.10 2.01 253,041
Nov 01 2021 2.10 0.09 4.48% 2.06 2.10 1.99 173,484
Oct 29 2021 2.01 0.00 +0.00% 2.075 2.105 1.97 0.00
Oct 29 2021 2.01 -0.07 -3.13% 2.075 2.105 1.97 260,267
Oct 28 2021 2.075 0.01 0.24% 2.08 2.11 2.045 191,678
Oct 27 2021 2.07 -0.03 -1.43% 2.12 2.145 2.03 359,067
Oct 26 2021 2.10 0.10 5.11% 2.00 2.14 1.996 1,140,315
Oct 25 2021 1.998 0.05 2.46% 1.936 1.998 1.936 229,009
Oct 22 2021 1.95 -0.01 -0.51% 1.966 1.97 1.946 86,273
Oct 21 2021 1.96 0.00 0.0% 1.958 1.966 1.93 106,179
Oct 20 2021 1.96 0.00 0.0% 1.966 1.966 1.92 104,278
Oct 19 2021 1.96 -0.01 -0.31% 1.954 1.976 1.93 101,614
Oct 18 2021 1.966 0.02 0.82% 1.97 1.97 1.924 157,820
Oct 15 2021 1.95 0.02 1.04% 1.93 1.996 1.93 337,407
Oct 14 2021 1.93 0.07 3.54% 1.868 1.93 1.868 323,326
Oct 13 2021 1.864 0.04 2.42% 1.80 1.864 1.80 156,770
Oct 12 2021 1.82 0.04 2.48% 1.758 1.82 1.758 93,288
Oct 11 2021 1.776 0.01 0.34% 1.812 1.82 1.752 136,410
Oct 08 2021 1.77 0.01 0.57% 1.762 1.796 1.734 67,369
Oct 07 2021 1.76 0.00 0.0% 1.72 1.76 1.714 138,314
Oct 06 2021 1.76 -0.01 -0.34% 1.76 1.76 1.71 105,123
Oct 05 2021 1.766 0.04 2.44% 1.724 1.766 1.724 64,669
Oct 04 2021 1.724 -0.06 -3.25% 1.786 1.786 1.722 142,591
Oct 01 2021 1.782 0.04 2.3% 1.714 1.782 1.714 93,660
Sep 30 2021 1.742 0.00 -0.23% 1.784 1.784 1.726 101,423
Sep 29 2021 1.746 -0.01 -0.57% 1.764 1.786 1.746 122,334
Sep 28 2021 1.756 -0.05 -2.98% 1.806 1.806 1.752 200,243
Sep 27 2021 1.81 -0.02 -1.2% 1.85 1.884 1.798 125,601
Sep 24 2021 1.832 -0.04 -2.14% 1.864 1.864 1.822 141,066
Sep 23 2021 1.872 0.01 0.65% 1.90 1.90 1.844 183,958
Sep 22 2021 1.86 0.07 3.91% 1.794 1.86 1.794 137,406
Sep 21 2021 1.79 0.03 1.59% 1.80 1.806 1.756 106,741
Sep 20 2021 1.762 -0.06 -3.29% 1.78 1.80 1.75 224,881
Sep 17 2021 1.822 0.01 0.44% 1.862 1.862 1.808 158,361
Sep 16 2021 1.814 -0.02 -1.31% 1.848 1.864 1.81 146,775
Sep 15 2021 1.838 -0.04 -2.13% 1.90 1.90 1.822 268,940
Sep 14 2021 1.878 -0.02 -1.26% 1.928 1.93 1.872 194,235
Sep 13 2021 1.902 -0.02 -1.25% 1.946 1.946 1.872 333,241
Sep 10 2021 1.926 -0.07 -3.41% 2.00 2.00 1.92 291,685
Sep 09 2021 1.994 0.01 0.3% 1.962 1.998 1.952 169,081
Sep 08 2021 1.988 0.00 0.2% 1.98 2.01 1.958 247,250
Sep 07 2021 1.984 -0.08 -3.69% 2.07 2.10 1.976 635,009
Sep 06 2021 2.06 0.11 5.53% 1.95 2.06 1.90 1,064,775
Sep 03 2021 1.952 0.03 1.77% 1.94 1.972 1.93 501,958
Sep 02 2021 1.918 0.03 1.48% 1.926 1.932 1.878 369,150
Sep 01 2021 1.89 -0.03 -1.77% 1.95 1.954 1.87 380,338
Your Recent History
BIT
EM
Emak
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211130 16:10:25