EMS Energy Recent Share Price (SGX:5DE)

SGX:5DE - EMS ENERGY LIMITED EMS Energy
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance (Live Price) See related symbol 42O

Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Jun 2015	SGD	0.021	0.023	0.02	0.022	0.022	+0.001 (+4.76%)	32,617,400
11 Jun 2015	SGD	0.021	0.021	0.02	0.021	0.021	+0.001 (+5%)	10,473,500
10 Jun 2015	SGD	0.021	0.021	0.02	0.02	0.02	0.0 (0.0%)	6,050,500
9 Jun 2015	SGD	0.021	0.022	0.02	0.02	0.02	0.0 (0.0%)	12,166,100
8 Jun 2015	SGD	0.021	0.021	0.02	0.02	0.02	-0.001 (-4.76%)	539,000
5 Jun 2015	SGD	0.022	0.022	0.021	0.021	0.021	-0.001 (-4.55%)	4,777,600
4 Jun 2015	SGD	0.022	0.022	0.021	0.022	0.022	+0.001 (+4.76%)	15,667,300
3 Jun 2015	SGD	0.023	0.023	0.021	0.021	0.021	-0.001 (-4.55%)	5,582,000
2 Jun 2015	SGD	0.024	0.024	0.022	0.022	0.022	-0.001 (-4.35%)	8,937,000
29 May 2015	SGD	0.024	0.024	0.023	0.023	0.023	-0.001 (-4.17%)	3,789,500
28 May 2015	SGD	0.024	0.025	0.024	0.024	0.024	0.0 (0.0%)	3,195,000
27 May 2015	SGD	0.025	0.025	0.024	0.024	0.024	-0.001 (-4%)	12,590,000
26 May 2015	SGD	0.025	0.025	0.024	0.025	0.025	+0.001 (+4.17%)	13,078,000
25 May 2015	SGD	0.025	0.025	0.024	0.024	0.024	-0.001 (-4%)	8,115,000
22 May 2015	SGD	0.025	0.025	0.024	0.025	0.025	0.0 (0.0%)	4,110,000
21 May 2015	SGD	0.024	0.025	0.024	0.025	0.025	0.0 (0.0%)	3,387,900
20 May 2015	SGD	0.025	0.025	0.024	0.025	0.025	0.0 (0.0%)	3,936,000
19 May 2015	SGD	0.024	0.026	0.024	0.025	0.025	+0.001 (+4.17%)	59,605,000
18 May 2015	SGD	0.025	0.025	0.023	0.024	0.024	+0.001 (+4.35%)	19,209,500
15 May 2015	SGD	0.023	0.023	0.023	0.023	0.023	0.0 (0.0%)	0
14 May 2015	SGD	0.023	0.023	0.023	0.023	0.023	0.0 (0.0%)	0
13 May 2015	SGD	0.022	0.023	0.022	0.023	0.023	0.0 (0.0%)	3,020,200
12 May 2015	SGD	0.024	0.024	0.022	0.023	0.023	0.0 (0.0%)	11,027,200
11 May 2015	SGD	0.024	0.024	0.023	0.023	0.023	0.0 (0.0%)	6,490,300
8 May 2015	SGD	0.024	0.024	0.023	0.023	0.023	-0.001 (-4.17%)	6,160,000
7 May 2015	SGD	0.024	0.025	0.023	0.024	0.024	+0.001 (+4.35%)	13,092,500
6 May 2015	SGD	0.024	0.025	0.023	0.023	0.023	-0.001 (-4.17%)	6,925,100
5 May 2015	SGD	0.024	0.025	0.024	0.024	0.024	0.0 (0.0%)	14,118,300
4 May 2015	SGD	0.024	0.024	0.022	0.024	0.024	+0.001 (+4.35%)	5,400,000
30 Apr 2015	SGD	0.023	0.024	0.023	0.023	0.023	+0.001 (+4.55%)	7,538,300

First
2
3
4
5
6
Last

See Xignite Response |