EMS Energy Recent Share Price (SGX:42O)

4 Followers SGX:42O - EMS ENERGY LIMITED EMS Energy
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance See related symbol 5DE

Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
4 Dec 2015	SGD	0.355	0.36	0.35	0.36	0.36	0.0 (0.0%)	1,702,400
3 Dec 2015	SGD	0.345	0.36	0.34	0.36	0.36	+0.01 (+2.86%)	1,892,000
2 Dec 2015	SGD	0.355	0.355	0.345	0.35	0.35	0.0 (0.0%)	170,200
1 Dec 2015	SGD	0.34	0.35	0.34	0.35	0.35	-0.01 (-2.78%)	41,200
30 Nov 2015	SGD	0.35	0.36	0.35	0.36	0.36	-0.005 (-1.37%)	3,106,800
27 Nov 2015	SGD	0.345	0.365	0.345	0.365	0.365	+0.01 (+2.82%)	1,835,500
26 Nov 2015	SGD	0.355	0.355	0.35	0.355	0.355	-0.005 (-1.39%)	672,700
25 Nov 2015	SGD	0.36	0.36	0.35	0.36	0.36	+0.01 (+2.86%)	330,000
24 Nov 2015	SGD	0.35	0.36	0.35	0.35	0.35	-0.015 (-4.11%)	266,300
23 Nov 2015	SGD	0.35	0.365	0.35	0.365	0.365	+0.005 (+1.39%)	2,571,600
20 Nov 2015	SGD	0.36	0.36	0.355	0.36	0.36	0.0 (0.0%)	1,060,700
19 Nov 2015	SGD	0.37	0.37	0.355	0.36	0.36	0.0 (0.0%)	1,013,900
18 Nov 2015	SGD	0.365	0.365	0.355	0.36	0.36	0.0 (0.0%)	189,000
17 Nov 2015	SGD	0.36	0.37	0.36	0.36	0.36	0.0 (0.0%)	818,800
16 Nov 2015	SGD	0.375	0.375	0.36	0.36	0.36	-0.025 (-6.49%)	2,734,300
13 Nov 2015	SGD	0.35	0.385	0.34	0.385	0.385	+0.025 (+6.94%)	478,700
12 Nov 2015	SGD	0.37	0.37	0.36	0.36	0.36	-0.01 (-2.70%)	922,900
11 Nov 2015	SGD	0.37	0.375	0.36	0.37	0.37	0.0 (0.0%)	717,000
9 Nov 2015	SGD	0.36	0.375	0.35	0.37	0.37	+0.02 (+5.71%)	2,293,000
6 Nov 2015	SGD	0.35	0.355	0.35	0.35	0.35	0.0 (0.0%)	1,628,100
5 Nov 2015	SGD	0.36	0.36	0.35	0.35	0.35	-0.01 (-2.78%)	29,300
4 Nov 2015	SGD	0.36	0.365	0.355	0.36	0.36	-0.01 (-2.70%)	192,200
3 Nov 2015	SGD	0.365	0.37	0.355	0.37	0.37	+0.015 (+4.23%)	2,005,700
2 Nov 2015	SGD	0.365	0.375	0.355	0.355	0.355	-0.025 (-6.58%)	911,600
30 Oct 2015	SGD	0.35	0.385	0.35	0.38	0.38	+0.03 (+8.57%)	1,626,100
29 Oct 2015	SGD	0.355	0.36	0.35	0.35	0.35	-0.005 (-1.41%)	89,800
28 Oct 2015	SGD	0.365	0.37	0.35	0.355	0.355	-0.015 (-4.05%)	241,500
27 Oct 2015	SGD	0.36	0.39	0.345	0.37	0.37	+0.01 (+2.78%)	2,652,800
26 Oct 2015	SGD	0.38	0.38	0.355	0.36	0.36	-0.02 (-5.26%)	1,291,000
23 Oct 2015	SGD	0.375	0.395	0.35	0.38	0.38	+0.06 (+18.75%)	2,089,000

First
29
30
31
32
33
34
Last

See Xignite Response |