Empire Premium Food Bhd. (5351) Historical Prices

Time Period

Events

MY:5351 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.79	0.80	0.78	0.80	0.80	+1.27%	693,300	0.40
Nov 10, 2026	0.79	0.80	0.76	0.79	0.79	+0.64%	292,700	0.17
Nov 09, 2026	0.79	0.79	0.77	0.79	0.79	0.00%	0	0.00
Nov 06, 2026	0.77	0.79	0.77	0.79	0.79	-0.63%	138,500	0.08
Nov 05, 2026	0.78	0.79	0.78	0.79	0.79	+1.28%	717,300	0.41
Nov 04, 2026	0.76	0.79	0.76	0.78	0.78	+2.63%	636,500	0.37
Nov 03, 2026	0.77	0.77	0.76	0.76	0.76	-1.30%	141,600	0.08
Nov 02, 2026	0.76	0.78	0.76	0.77	0.77	+1.99%	275,300	0.16
Oct 30, 2026	0.78	0.79	0.76	0.76	0.76	-3.21%	1,764,300	1.00
Oct 29, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	2,371,500	1.37
Oct 28, 2026	0.80	0.80	0.79	0.79	0.79	0.00%	2,623,400	1.54
Oct 27, 2026	0.81	0.81	0.79	0.79	0.79	-1.25%	559,400	0.33
Oct 26, 2026	0.77	0.80	0.77	0.80	0.80	+4.58%	3,199,900	1.86
Oct 23, 2026	0.76	0.78	0.76	0.77	0.77	0.00%	1,453,800	0.85
Oct 22, 2026	0.79	0.79	0.76	0.77	0.77	-2.55%	2,567,600	1.52
Oct 21, 2026	0.80	0.80	0.79	0.79	0.79	-1.88%	2,410,600	1.46
Oct 20, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	1,648,700	1.01
Oct 19, 2026	0.80	0.81	0.78	0.81	0.81	+1.26%	401,100	0.24
Oct 16, 2026	0.81	0.82	0.80	0.80	0.80	-1.85%	2,731,500	1.67
Oct 15, 2026	0.83	0.85	0.81	0.81	0.81	-1.82%	958,200	0.59
Oct 14, 2026	0.82	0.85	0.82	0.83	0.83	+0.61%	1,159,300	0.71
Oct 13, 2026	0.85	0.86	0.82	0.82	0.82	-3.53%	2,169,600	1.36
Oct 12, 2026	0.86	0.89	0.85	0.85	0.85	-1.16%	2,332,600	1.47
Oct 09, 2026	0.85	0.88	0.85	0.86	0.86	+1.18%	921,300	0.59
Oct 08, 2026	0.88	0.88	0.83	0.85	0.85	-1.73%	1,145,200	0.73
Oct 07, 2026	0.83	0.89	0.83	0.87	0.87	+6.13%	2,216,400	1.43
Oct 06, 2026	0.83	0.85	0.82	0.82	0.82	-1.81%	4,051,500	2.72
Oct 05, 2026	0.82	0.85	0.82	0.83	0.83	+1.22%	3,334,800	2.29
Oct 02, 2026	0.83	0.83	0.81	0.82	0.82	-1.20%	511,400	0.35
Oct 01, 2026	0.83	0.83	0.76	0.83	0.83	0.00%	5,769,300	4.15
Sep 30, 2026	0.84	0.84	0.83	0.83	0.83	-0.60%	1,835,500	1.34
Sep 29, 2026	0.84	0.84	0.83	0.84	0.84	0.00%	266,700	0.19
Sep 28, 2026	0.85	0.85	0.83	0.84	0.84	-1.76%	481,200	0.34
Sep 25, 2026	0.85	0.86	0.85	0.85	0.85	+0.59%	2,019,200	1.43
Sep 24, 2026	0.85	0.86	0.85	0.85	0.85	+0.84%	278,900	0.19
Sep 23, 2026	0.86	0.88	0.84	0.85	0.84	-4.01%	4,020,000	2.85
Sep 22, 2026	0.88	0.89	0.86	0.88	0.87	+0.58%	926,600	0.63
Sep 21, 2026	0.88	0.89	0.88	0.88	0.87	-0.57%	371,500	0.25
Sep 18, 2026	0.89	0.89	0.88	0.88	0.87	-1.13%	390,300	0.25
Sep 17, 2026	0.89	0.90	0.89	0.89	0.88	+0.57%	394,700	0.24
Sep 16, 2026	0.89	0.90	0.87	0.89	0.88	0.00%	0	0.00
Sep 15, 2026	0.90	0.90	0.87	0.89	0.88	-0.57%	1,980,600	1.08
Sep 14, 2026	0.89	0.91	0.88	0.89	0.88	+1.15%	5,024,400	2.85
Sep 11, 2026	0.90	0.91	0.87	0.88	0.87	-2.24%	1,931,200	1.03
Sep 10, 2026	0.90	0.91	0.89	0.90	0.89	-0.56%	883,700	0.46
Sep 09, 2026	0.90	0.92	0.90	0.91	0.90	+0.56%	3,017,400	1.54
Sep 08, 2026	0.87	0.91	0.87	0.90	0.89	+3.48%	870,900	0.43
Sep 07, 2026	0.90	0.90	0.87	0.87	0.86	-3.36%	1,420,900	0.67
Sep 04, 2026	0.94	0.95	0.89	0.90	0.89	-3.67%	3,155,400	1.47
Sep 03, 2026	0.94	0.94	0.93	0.94	0.93	-0.54%	280,000	0.12

Empire Premium Food Bhd. historical prices

Empire Premium Food Bhd. (5351) Historical Prices

Become an Expert with TipRanks Premium