UK markets open in 4 hours 44 minutes
NIKKEI 225
38,432.28 -402.82 (-1.04%) HANG SENG
18,578.15 +98.78 (+0.53%) CRUDE OIL
78.06 -0.32 (-0.41%) GOLD FUTURES
2,316.90 -7.30 (-0.31%) DOW
38,884.26 +31.99 (+0.08%) Bitcoin GBP
50,185.12 -889.03 (-1.74%)
Empire Company Limited (EMLAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 02:49PM EDT
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 100 |
| 06 May 2024 | 23.84 | 23.94 | 23.84 | 23.93 | 23.93 | 300 |
| 03 May 2024 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 300 |
| 02 May 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 100 |
| 01 May 2024 | 23.26 | 23.37 | 23.20 | 23.20 | 23.20 | 400 |
| 30 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 10,900 |
| 29 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 26 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| 25 Apr 2024 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 300 |
| 24 Apr 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 23 Apr 2024 | 23.46 | 23.47 | 23.35 | 23.35 | 23.35 | 300 |
| 22 Apr 2024 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 100 |
| 19 Apr 2024 | 23.15 | 23.15 | 23.12 | 23.12 | 23.12 | 200 |
| 18 Apr 2024 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 300 |
| 17 Apr 2024 | 23.06 | 23.07 | 23.06 | 23.07 | 23.07 | 200 |
| 16 Apr 2024 | 23.05 | 23.06 | 23.05 | 23.06 | 23.06 | 200 |
| 15 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 100 |
| 12 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 12 Apr 2024 | 0.133 Dividend | |||||
| 11 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 10 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 09 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 08 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 05 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 04 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 03 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 02 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 01 Apr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 28 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 27 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | - |
| 26 Mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.07 | 200 |
| 25 Mar 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 24.05 | 1,700 |
| 22 Mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.33 | - |
| 21 Mar 2024 | 24.50 | 24.51 | 24.46 | 24.46 | 24.33 | 900 |
| 20 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.50 | - |
| 19 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.50 | - |
| 18 Mar 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.50 | 300 |
| 15 Mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.37 | - |
| 14 Mar 2024 | 25.05 | 25.12 | 24.50 | 24.50 | 24.37 | 500 |
| 13 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | 91,500 |
| 12 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | - |
| 11 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | - |
| 08 Mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.62 | 100 |
| 07 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | - |
| 06 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | - |
| 05 Mar 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 24.86 | 100 |
| 04 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | - |
| 01 Mar 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 25.24 | - |
| 29 Feb 2024 | 25.42 | 25.42 | 25.38 | 25.38 | 25.24 | 27,300 |
| 28 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.60 | - |
| 27 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.60 | 100 |
| 26 Feb 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.60 | 200 |
| 23 Feb 2024 | 25.72 | 25.75 | 25.72 | 25.75 | 25.61 | 300 |
| 22 Feb 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 25.44 | 200 |
| 21 Feb 2024 | 25.71 | 25.71 | 25.70 | 25.71 | 25.57 | 1,000 |
| 20 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | - |
| 16 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | 300 |
| 15 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | 300 |
| 14 Feb 2024 | 24.75 | 24.75 | 24.75 | 24.75 | 24.61 | 700 |
| 13 Feb 2024 | 25.17 | 25.17 | 24.75 | 24.75 | 24.61 | 7,700 |
| 12 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.42 | 16,400 |
| 09 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.42 | 2,000 |
| 08 Feb 2024 | 25.56 | 25.56 | 25.56 | 25.56 | 25.42 | 1,000 |
| 07 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.23 | 25,800 |
| 06 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.23 | 7,400 |
| 05 Feb 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 25.23 | 300 |
| 02 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.96 | - |
| 01 Feb 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.96 | 47,800 |
| 31 Jan 2024 | 26.10 | 26.10 | 26.10 | 26.10 | 25.96 | - |
| 30 Jan 2024 | 26.09 | 26.10 | 26.09 | 26.10 | 25.96 | 1,600 |
| 29 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.87 | 1,100 |
| 26 Jan 2024 | 26.03 | 26.03 | 26.02 | 26.02 | 25.88 | 27,900 |
| 25 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.54 | 13,600 |
| 24 Jan 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.54 | 11,400 |
| 23 Jan 2024 | 26.71 | 26.71 | 26.69 | 26.69 | 26.54 | 18,700 |
| 22 Jan 2024 | 26.26 | 26.26 | 26.26 | 26.26 | 26.12 | 10,700 |
| 19 Jan 2024 | 26.01 | 26.01 | 26.01 | 26.01 | 25.87 | - |
| 18 Jan 2024 | 26.14 | 26.14 | 26.01 | 26.01 | 25.87 | 33,700 |
| 17 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.90 | 400 |
| 16 Jan 2024 | 26.04 | 26.04 | 26.04 | 26.04 | 25.90 | 13,700 |
| 12 Jan 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.08 | 23,200 |
| 12 Jan 2024 | 0.136 Dividend | |||||
| 11 Jan 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 25.91 | 17,400 |
| 10 Jan 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 25.93 | 79,700 |
| 09 Jan 2024 | 26.25 | 26.25 | 26.25 | 26.25 | 25.97 | 200 |
| 08 Jan 2024 | 26.24 | 26.26 | 26.24 | 26.26 | 25.98 | 13,500 |
| 05 Jan 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.01 | - |
| 04 Jan 2024 | 26.29 | 26.29 | 26.29 | 26.29 | 26.01 | 28,000 |
| 03 Jan 2024 | 26.22 | 26.30 | 26.22 | 26.30 | 26.02 | 22,900 |
| 02 Jan 2024 | 26.24 | 26.24 | 26.24 | 26.24 | 25.96 | 24,500 |
| 29 Dec 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.04 | - |
| 28 Dec 2023 | 26.32 | 26.32 | 26.32 | 26.32 | 26.04 | 47,400 |
| 27 Dec 2023 | 26.41 | 26.41 | 26.32 | 26.32 | 26.04 | 16,200 |
| 26 Dec 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.38 | - |
| 22 Dec 2023 | 25.65 | 25.65 | 25.65 | 25.65 | 25.38 | - |
| 21 Dec 2023 | 25.72 | 25.72 | 25.65 | 25.65 | 25.38 | 23,000 |
| 20 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.21 | 34,400 |
| 19 Dec 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 25.21 | 50,800 |
| 18 Dec 2023 | 25.01 | 25.01 | 25.01 | 25.01 | 24.74 | 47,400 |
| 15 Dec 2023 | 25.36 | 25.36 | 25.36 | 25.36 | 25.09 | 246,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.