Want to see IN:EMMBI full AI Analyst Report?
Emmbi Industries Limited (EMMBI) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 78.95 | 78.95 | 68.70 | 70.64 | 70.64 | -9.35% | 4,141 | 3.18 |
| Oct 29, 2026 | 81.00 | 81.00 | 75.08 | 77.93 | 77.93 | -3.94% | 851 | 0.66 |
| Oct 28, 2026 | 84.00 | 84.00 | 81.00 | 81.13 | 81.13 | +6.32% | 1,285 | 0.99 |
| Oct 27, 2026 | 82.75 | 82.75 | 75.00 | 76.31 | 76.31 | -0.44% | 60 | 0.05 |
| Oct 26, 2026 | 78.90 | 83.00 | 75.00 | 76.65 | 76.65 | -2.58% | 7,975 | 6.20 |
| Oct 23, 2026 | 80.26 | 83.10 | 77.91 | 78.68 | 78.68 | -5.76% | 3,348 | 2.72 |
| Oct 22, 2026 | 81.15 | 85.36 | 80.77 | 83.49 | 83.49 | +3.20% | 36 | 0.03 |
| Oct 21, 2026 | 94.30 | 94.30 | 80.67 | 80.90 | 80.90 | -1.39% | 2,503 | 2.04 |
| Oct 20, 2026 | 82.04 | 90.02 | 80.67 | 82.04 | 82.04 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 82.01 | 90.02 | 80.67 | 82.04 | 82.04 | -0.10% | 28,666 | 36.50 |
| Oct 16, 2026 | 84.58 | 86.40 | 82.00 | 82.12 | 82.12 | -2.82% | 542 | 0.70 |
| Oct 15, 2026 | 84.50 | 88.20 | 84.50 | 84.50 | 84.50 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 84.50 | 94.00 | 82.12 | 84.50 | 84.50 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 81.00 | 85.22 | 81.00 | 84.50 | 84.50 | +1.81% | 53 | 0.07 |
| Oct 12, 2026 | 84.00 | 84.90 | 83.00 | 83.00 | 83.00 | -2.24% | 131 | 0.17 |
| Oct 09, 2026 | 83.52 | 85.95 | 83.52 | 84.90 | 84.90 | -0.28% | 44 | 0.06 |
| Oct 08, 2026 | 85.00 | 86.95 | 84.80 | 85.14 | 85.14 | -1.00% | 173 | 0.22 |
| Oct 07, 2026 | 87.00 | 89.90 | 86.00 | 86.00 | 86.00 | +1.16% | 333 | 0.42 |
| Oct 06, 2026 | 85.01 | 89.00 | 85.01 | 85.01 | 85.01 | +0.00% | 0 | 0.00 |
| Oct 05, 2026 | 89.00 | 89.00 | 84.34 | 85.01 | 85.01 | -3.40% | 1,775 | 2.30 |
| Oct 02, 2026 | 88.00 | 89.00 | 84.90 | 88.00 | 88.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 87.00 | 89.00 | 84.90 | 88.00 | 88.00 | -1.36% | 504 | 0.65 |
| Sep 30, 2026 | 90.00 | 90.00 | 89.21 | 89.21 | 89.21 | -4.99% | 16 | 0.02 |
| Sep 29, 2026 | 93.90 | 93.90 | 89.21 | 93.90 | 93.90 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 94.00 | 94.00 | 90.00 | 93.90 | 93.90 | +2.07% | 1,005 | 1.25 |
| Sep 25, 2026 | 88.10 | 92.45 | 86.68 | 92.00 | 92.00 | +2.34% | 152 | 0.18 |
| Sep 24, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 89.90 | +2.10% | 36 | 0.04 |
| Sep 23, 2026 | 89.00 | 89.00 | 88.05 | 88.05 | 88.05 | -2.65% | 588 | 0.68 |
| Sep 22, 2026 | 85.40 | 91.00 | 85.40 | 90.45 | 90.45 | +1.63% | 752 | 0.84 |
| Sep 21, 2026 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | -1.93% | 82 | 0.09 |
| Sep 18, 2026 | 90.00 | 90.99 | 86.70 | 90.75 | 90.75 | -0.27% | 194 | 0.12 |
| Sep 17, 2026 | 90.00 | 91.00 | 86.76 | 91.00 | 91.00 | +1.11% | 104 | 0.06 |
| Sep 16, 2026 | 90.10 | 90.10 | 90.00 | 90.00 | 90.00 | +1.52% | 1,102 | 0.67 |
| Sep 15, 2026 | 88.95 | 88.95 | 88.95 | 88.95 | 88.65 | -2.10% | 168 | 0.10 |
| Sep 14, 2026 | 90.86 | 90.92 | 87.10 | 90.86 | 90.55 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 90.00 | 90.92 | 87.10 | 90.86 | 90.55 | -0.15% | 623 | 0.37 |
| Sep 10, 2026 | 91.40 | 91.40 | 91.00 | 91.00 | 90.69 | -0.50% | 57 | 0.03 |
| Sep 09, 2026 | 89.26 | 91.50 | 89.20 | 91.46 | 91.15 | +2.47% | 542 | 0.32 |
| Sep 08, 2026 | 90.50 | 92.00 | 89.25 | 89.26 | 88.96 | -4.69% | 1,140 | 0.67 |
| Sep 07, 2026 | 91.00 | 93.95 | 90.00 | 93.65 | 93.33 | +2.91% | 958 | 0.57 |
| Sep 04, 2026 | 91.00 | 91.00 | 90.00 | 91.00 | 90.69 | +0.00% | 544 | 0.32 |
| Sep 03, 2026 | 91.00 | 94.60 | 91.00 | 91.00 | 90.69 | -3.70% | 1,490 | 0.89 |
| Sep 02, 2026 | 93.50 | 94.50 | 90.30 | 94.50 | 94.18 | +1.60% | 2,260 | 1.38 |
| Sep 01, 2026 | 93.36 | 93.36 | 90.24 | 93.01 | 92.70 | +4.60% | 2,583 | 1.59 |
| Aug 31, 2026 | 88.92 | 88.92 | 88.92 | 88.92 | 88.62 | +5.00% | 26 | 0.02 |
| Aug 28, 2026 | 84.65 | 84.69 | 84.65 | 84.69 | 84.40 | +4.56% | 130 | 0.08 |
| Aug 27, 2026 | 81.00 | 83.75 | 81.00 | 81.00 | 80.73 | +0.00% | 0 | 0.00 |
| Aug 26, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 80.73 | -1.22% | 45 | 0.03 |
| Aug 25, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 81.72 | +1.11% | 1,080 | 0.65 |
| Aug 24, 2026 | 84.80 | 84.84 | 81.10 | 81.10 | 80.83 | -4.41% | 401 | 0.24 |