OTC Markets OTCPK - Delayed Quote USD

Empire Company Limited (EMLAF)

37.15

0.00

(0.00%)

At close: May 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	37.15	37.15	37.15	37.15	37.15	-
May 1, 2025	37.15	37.15	37.15	37.15	37.15	-
Apr 30, 2025	36.12	37.15	36.12	37.15	37.15	19,100
Apr 29, 2025	36.13	36.13	36.13	36.13	36.13	16,400
Apr 28, 2025	35.94	35.94	35.94	35.94	35.94	-
Apr 25, 2025	35.94	35.94	35.94	35.94	35.94	-
Apr 24, 2025	35.94	35.94	35.94	35.94	35.94	-
Apr 23, 2025	35.94	35.94	35.94	35.94	35.94	-
Apr 22, 2025	35.94	35.94	35.94	35.94	35.94	9,100
Apr 21, 2025	35.50	35.50	35.50	35.50	35.50	-
Apr 17, 2025	35.50	35.50	35.50	35.50	35.50	100
Apr 16, 2025	34.71	34.88	34.70	34.88	34.88	10,100
Apr 15, 2025	33.82	34.23	33.82	34.23	34.23	47,700
Apr 14, 2025	34.49	34.82	34.49	34.82	34.82	18,700
Apr 11, 2025	33.48	33.48	33.43	33.43	33.43	85,300
Apr 10, 2025	33.04	33.04	32.85	32.85	32.85	70,900
Apr 9, 2025	32.68	32.98	32.68	32.98	32.98	74,200
Apr 8, 2025	32.46	32.46	32.46	32.46	32.46	54,000
Apr 7, 2025	32.55	32.55	32.30	32.30	32.30	44,900
Apr 4, 2025	34.02	34.17	33.68	33.68	33.68	9,300
Apr 3, 2025	35.05	35.05	35.05	35.05	35.05	34,300
Apr 2, 2025	33.69	33.69	33.69	33.69	33.69	-
Apr 1, 2025	34.00	34.23	33.69	33.69	33.69	107,900
Mar 31, 2025	33.21	33.42	33.21	33.42	33.42	89,400
Mar 28, 2025	32.40	32.40	32.40	32.40	32.40	-
Mar 27, 2025	32.40	32.40	32.40	32.40	32.40	41,300
Mar 26, 2025	32.56	32.59	31.89	31.89	31.89	38,600
Mar 25, 2025	32.60	32.60	32.44	32.44	32.44	2,000
Mar 24, 2025	32.43	32.43	32.37	32.37	32.37	17,500
Mar 21, 2025	32.56	32.56	32.13	32.26	32.26	109,800
Mar 20, 2025	31.77	32.00	31.77	32.00	32.00	90,600
Mar 19, 2025	30.78	30.78	30.78	30.78	30.78	-
Mar 18, 2025	30.76	30.78	30.76	30.78	30.78	24,100
Mar 17, 2025	30.58	30.60	30.32	30.60	30.60	400
Mar 14, 2025	30.25	30.29	30.25	30.29	30.29	400
Mar 13, 2025	30.76	30.76	29.47	29.47	29.47	12,800
Mar 12, 2025	30.28	30.84	30.28	30.84	30.84	1,200
Mar 11, 2025	30.87	30.87	30.32	30.32	30.32	500
Mar 10, 2025	31.41	31.41	31.41	31.41	31.41	-
Mar 7, 2025	31.41	31.41	31.41	31.41	31.41	100
Mar 6, 2025	31.49	31.49	31.47	31.48	31.48	14,600
Mar 5, 2025	31.47	31.52	31.47	31.52	31.52	2,500
Mar 4, 2025	31.28	31.28	31.28	31.28	31.28	-
Mar 3, 2025	31.36	31.38	31.28	31.28	31.28	25,000
Feb 28, 2025	31.39	31.39	31.12	31.12	31.12	94,200
Feb 27, 2025	30.22	30.22	30.22	30.22	30.22	-
Feb 26, 2025	30.22	30.22	30.22	30.22	30.22	-
Feb 25, 2025	30.22	30.22	30.22	30.22	30.22	-
Feb 24, 2025	30.22	30.22	30.22	30.22	30.22	-
Feb 21, 2025	28.70	30.22	28.70	30.22	30.22	16,500
Feb 20, 2025	30.24	30.24	30.24	30.24	30.24	100
Feb 19, 2025	29.87	29.90	29.87	29.90	29.90	700
Feb 18, 2025	29.83	29.83	29.83	29.83	29.83	-
Feb 14, 2025	29.83	29.83	29.83	29.83	29.83	-
Feb 13, 2025	29.83	29.83	29.83	29.83	29.83	-
Feb 12, 2025	29.83	29.83	29.83	29.83	29.83	-
Feb 11, 2025	29.81	29.83	29.81	29.83	29.83	28,300
Feb 10, 2025	30.07	30.07	30.07	30.07	30.07	-
Feb 7, 2025	30.07	30.07	30.07	30.07	30.07	100
Feb 6, 2025	29.83	29.89	29.83	29.89	29.89	200
Feb 5, 2025	30.02	30.02	30.02	30.02	30.02	-
Feb 4, 2025	29.83	30.02	29.83	30.02	30.02	1,500
Feb 3, 2025	28.80	29.21	28.80	29.10	29.10	8,300
Jan 31, 2025	29.64	29.64	29.64	29.64	29.64	13,500
Jan 30, 2025	29.50	29.50	29.50	29.50	29.50	200
Jan 29, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 28, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 27, 2025	30.00	30.00	30.00	30.00	30.00	-
Jan 24, 2025	30.00	30.00	30.00	30.00	30.00	100
Jan 23, 2025	30.16	30.21	30.16	30.21	30.21	500
Jan 22, 2025	29.76	29.79	29.76	29.79	29.79	700
Jan 21, 2025	29.70	29.70	29.70	29.70	29.70	123,600
Jan 17, 2025	29.43	29.43	29.43	29.43	29.43	-
Jan 16, 2025	29.33	29.43	29.31	29.43	29.43	72,100
Jan 15, 2025	29.66	29.66	29.43	29.44	29.44	49,300
Jan 14, 2025	30.00	30.00	30.00	30.00	30.00	500
Jan 13, 2025	30.29	30.29	30.29	30.29	30.29	-
Jan 10, 2025	30.29	30.29	30.29	30.29	30.29	8,700
Jan 8, 2025	30.62	30.62	30.62	30.62	30.62	-
Jan 7, 2025	30.62	30.62	30.62	30.62	30.62	-
Jan 6, 2025	30.62	30.62	30.62	30.62	30.62	-
Jan 3, 2025	30.59	30.62	30.58	30.62	30.62	14,900
Jan 2, 2025	30.51	30.51	30.51	30.51	30.51	-
Dec 31, 2024	30.51	30.51	30.51	30.51	30.51	-
Dec 30, 2024	30.51	30.51	30.51	30.51	30.51	-
Dec 27, 2024	30.53	30.53	30.51	30.51	30.51	6,300
Dec 26, 2024	30.31	30.31	30.31	30.31	30.31	-
Dec 24, 2024	30.31	30.31	30.31	30.31	30.31	-
Dec 23, 2024	30.31	30.31	30.31	30.31	30.31	85,900
Dec 20, 2024	30.41	30.41	30.17	30.19	30.19	35,400
Dec 19, 2024	30.56	30.56	30.56	30.56	30.56	16,100
Dec 18, 2024	31.04	31.04	30.80	30.80	30.80	21,900
Dec 17, 2024	31.37	31.37	31.37	31.37	31.37	-
Dec 16, 2024	31.37	31.37	31.37	31.37	31.37	9,500
Dec 13, 2024	31.82	31.82	31.81	31.81	31.81	23,200
Dec 12, 2024	32.00	32.67	31.96	31.96	31.96	34,100
Dec 11, 2024	30.74	30.74	30.74	30.74	30.74	-
Dec 10, 2024	30.74	30.74	30.74	30.74	30.74	-
Dec 9, 2024	30.83	30.83	30.71	30.74	30.74	7,700
Dec 6, 2024	30.78	30.78	30.78	30.78	30.78	-
Dec 5, 2024	30.78	30.78	30.78	30.78	30.78	16,300
Dec 4, 2024	30.41	30.43	30.41	30.42	30.42	7,900
Dec 3, 2024	29.71	29.71	29.71	29.71	29.71	-
Dec 2, 2024	29.71	29.71	29.71	29.71	29.71	30,900
Nov 29, 2024	29.90	29.90	29.90	29.90	29.90	-
Nov 27, 2024	29.89	29.90	29.89	29.90	29.90	13,900
Nov 26, 2024	29.04	29.18	29.04	29.18	29.18	31,100
Nov 25, 2024	29.28	29.29	29.28	29.29	29.29	112,100
Nov 22, 2024	29.47	29.47	29.47	29.47	29.47	1,000
Nov 21, 2024	29.50	29.56	29.47	29.56	29.56	1,300
Nov 20, 2024	29.32	29.32	29.32	29.32	29.32	16,700
Nov 19, 2024	29.02	29.02	29.02	29.02	29.02	-
Nov 18, 2024	29.02	29.02	29.02	29.02	29.02	500
Nov 15, 2024	29.23	29.23	29.23	29.23	29.23	-
Nov 14, 2024	29.58	29.66	29.23	29.23	29.23	20,900
Nov 13, 2024	29.45	29.45	29.45	29.45	29.45	-
Nov 12, 2024	29.45	29.45	29.45	29.45	29.45	-
Nov 11, 2024	29.45	29.45	29.45	29.45	29.45	3,500
Nov 8, 2024	29.53	29.53	29.53	29.53	29.53	-
Nov 7, 2024	29.53	29.53	29.53	29.53	29.53	-
Nov 6, 2024	29.57	29.57	29.53	29.53	29.53	9,100
Nov 5, 2024	28.75	28.75	28.75	28.75	28.75	-
Nov 4, 2024	28.75	28.75	28.75	28.75	28.75	-
Nov 1, 2024	28.75	28.75	28.75	28.75	28.75	24,700
Oct 31, 2024	29.23	29.23	29.23	29.23	29.23	7,400
Oct 30, 2024	29.37	29.37	29.37	29.37	29.37	8,000
Oct 29, 2024	28.98	28.98	28.86	28.86	28.86	8,900
Oct 28, 2024	22.27	29.11	22.27	28.94	28.94	9,700
Oct 25, 2024	29.07	29.07	29.07	29.07	29.07	-
Oct 24, 2024	29.07	29.07	29.07	29.07	29.07	9,000
Oct 23, 2024	29.16	29.16	29.16	29.16	29.16	4,400
Oct 22, 2024	29.29	29.29	29.29	29.29	29.29	31,200
Oct 21, 2024	29.51	29.51	29.51	29.51	29.51	36,400
Oct 18, 2024	29.56	29.56	29.51	29.51	29.51	700
Oct 17, 2024	29.83	29.83	29.83	29.83	29.83	9,600
Oct 16, 2024	29.83	29.83	29.83	29.83	29.83	9,300
Oct 15, 2024	0.145 Dividend
Oct 15, 2024	29.40	29.83	29.40	29.83	29.83	8,800
Oct 14, 2024	29.91	29.91	29.91	29.91	29.76	-
Oct 11, 2024	29.91	29.91	29.91	29.91	29.76	6,300
Oct 10, 2024	29.91	29.91	29.91	29.91	29.76	5,700
Oct 9, 2024	29.91	29.91	29.91	29.91	29.76	1,100
Oct 8, 2024	30.41	30.41	30.41	30.41	30.26	2,000
Oct 7, 2024	30.41	30.41	30.41	30.41	30.26	13,200
Oct 4, 2024	30.41	30.41	30.41	30.41	30.26	-
Oct 3, 2024	29.79	30.41	29.79	30.41	30.26	48,800
Oct 2, 2024	30.38	30.38	30.38	30.38	30.23	2,900
Oct 1, 2024	30.38	30.38	30.38	30.38	30.23	9,800
Sep 30, 2024	30.38	30.38	30.38	30.38	30.23	35,300
Sep 27, 2024	30.47	30.47	30.47	30.47	30.32	48,200
Sep 26, 2024	30.07	30.19	30.07	30.19	30.04	54,900
Sep 25, 2024	29.84	30.06	29.84	30.06	29.91	40,400
Sep 24, 2024	29.21	29.21	29.21	29.21	29.07	65,100
Sep 23, 2024	29.21	29.21	29.21	29.21	29.07	8,700
Sep 20, 2024	28.83	28.83	28.83	28.83	28.69	62,800
Sep 19, 2024	28.79	28.79	28.79	28.79	28.65	10,400
Sep 18, 2024	28.79	28.79	28.79	28.79	28.65	10,700
Sep 17, 2024	29.70	29.70	29.70	29.70	29.56	41,100
Sep 16, 2024	29.70	29.70	29.70	29.70	29.56	201,100
Sep 13, 2024	29.70	29.70	29.70	29.70	29.56	46,300
Sep 12, 2024	29.70	29.70	29.70	29.70	29.56	38,100
Sep 11, 2024	28.45	28.45	28.45	28.45	28.31	28,800
Sep 10, 2024	28.45	28.45	28.45	28.45	28.31	22,200
Sep 9, 2024	28.45	28.45	28.45	28.45	28.31	6,500
Sep 6, 2024	28.40	28.40	28.40	28.40	28.26	17,000
Sep 5, 2024	28.40	28.40	28.40	28.40	28.26	29,700
Sep 4, 2024	28.33	28.40	28.33	28.40	28.26	65,400
Sep 3, 2024	27.76	27.76	27.76	27.76	27.63	68,000
Aug 30, 2024	27.75	27.77	27.75	27.76	27.63	45,300
Aug 29, 2024	28.13	28.13	28.13	28.13	27.99	1,900
Aug 28, 2024	28.13	28.13	28.13	28.13	27.99	31,900
Aug 27, 2024	28.27	28.27	28.27	28.27	28.13	15,600
Aug 26, 2024	28.42	28.42	28.42	28.42	28.28	24,400
Aug 23, 2024	27.92	27.92	27.92	27.92	27.78	11,800
Aug 22, 2024	27.72	27.72	27.72	27.72	27.59	9,700
Aug 21, 2024	27.70	27.72	27.70	27.72	27.59	16,600
Aug 20, 2024	27.46	27.46	27.46	27.46	27.33	5,700
Aug 19, 2024	27.46	27.46	27.46	27.46	27.33	36,800
Aug 16, 2024	27.30	27.30	27.30	27.30	27.17	7,700
Aug 15, 2024	27.30	27.30	27.30	27.30	27.17	44,300
Aug 14, 2024	27.30	27.30	27.30	27.30	27.17	1,300
Aug 13, 2024	27.00	27.00	27.00	27.00	26.87	58,100
Aug 12, 2024	26.18	26.18	26.18	26.18	26.05	44,500
Aug 9, 2024	26.18	26.18	26.18	26.18	26.05	27,500
Aug 8, 2024	26.18	26.18	26.18	26.18	26.05	31,900
Aug 7, 2024	26.18	26.18	26.18	26.18	26.05	-
Aug 6, 2024	26.25	26.27	26.18	26.18	26.05	5,100
Aug 5, 2024	26.53	26.53	26.53	26.53	26.40	-
Aug 2, 2024	26.53	26.53	26.53	26.53	26.40	2,500
Aug 1, 2024	26.53	26.53	26.53	26.53	26.40	-
Jul 31, 2024	26.53	26.53	26.53	26.53	26.40	100
Jul 30, 2024	25.75	25.75	25.75	25.75	25.63	-
Jul 29, 2024	25.75	25.75	25.75	25.75	25.63	-
Jul 26, 2024	25.75	25.75	25.75	25.75	25.63	-
Jul 25, 2024	25.75	25.75	25.75	25.75	25.63	4,700
Jul 24, 2024	25.75	25.75	25.75	25.75	25.63	1,400
Jul 23, 2024	25.75	25.75	25.75	25.75	25.63	-
Jul 22, 2024	25.75	25.75	25.75	25.75	25.63	500
Jul 19, 2024	25.75	25.75	25.75	25.75	25.63	1,100
Jul 18, 2024	25.75	25.75	25.75	25.75	25.63	1,000
Jul 17, 2024	25.75	25.75	25.75	25.75	25.63	-
Jul 16, 2024	25.75	25.75	25.75	25.75	25.63	-
Jul 15, 2024	0.147 Dividend
Jul 15, 2024	25.75	25.75	25.75	25.75	25.63	7,000
Jul 12, 2024	25.75	25.75	25.75	25.75	25.48	-
Jul 11, 2024	25.75	25.75	25.75	25.75	25.48	100
Jul 10, 2024	25.75	25.75	25.75	25.75	25.48	1,700
Jul 9, 2024	25.75	25.75	25.75	25.75	25.48	10,200
Jul 8, 2024	25.66	25.66	25.66	25.66	25.39	8,000
Jul 5, 2024	25.66	25.66	25.66	25.66	25.39	-
Jul 3, 2024	25.66	25.66	25.66	25.66	25.39	-
Jul 2, 2024	25.66	25.66	25.66	25.66	25.39	400
Jul 1, 2024	25.66	25.66	25.66	25.66	25.39	-
Jun 28, 2024	25.58	25.66	25.58	25.66	25.39	1,000
Jun 27, 2024	25.32	25.32	25.32	25.32	25.05	100
Jun 26, 2024	25.11	25.11	25.11	25.11	24.85	100
Jun 25, 2024	25.31	25.31	25.31	25.31	25.04	200
Jun 24, 2024	25.11	25.11	25.10	25.10	24.84	300
Jun 21, 2024	24.88	24.88	24.88	24.88	24.62	100
Jun 20, 2024	22.27	25.08	22.27	24.88	24.62	1,500
Jun 18, 2024	23.26	23.36	23.26	23.36	23.11	4,800
Jun 17, 2024	23.23	23.23	23.22	23.22	22.98	200
Jun 14, 2024	23.40	23.40	23.40	23.40	23.15	1,200
Jun 13, 2024	23.83	23.83	23.83	23.83	23.58	400
Jun 12, 2024	24.14	24.24	24.05	24.05	23.80	700
Jun 11, 2024	23.74	23.74	23.74	23.74	23.49	-
Jun 10, 2024	23.74	23.74	23.74	23.74	23.49	6,300
Jun 7, 2024	23.74	23.74	23.74	23.74	23.49	-
Jun 6, 2024	23.74	23.74	23.74	23.74	23.49	-
Jun 5, 2024	23.72	23.74	23.70	23.74	23.49	1,500
Jun 4, 2024	23.65	23.65	23.65	23.65	23.40	-
Jun 3, 2024	23.73	23.73	23.64	23.65	23.40	1,100
May 31, 2024	23.42	23.71	23.36	23.71	23.46	47,800
May 30, 2024	23.58	23.58	23.58	23.58	23.33	92,300
May 29, 2024	23.84	23.86	23.70	23.70	23.45	47,800
May 28, 2024	24.44	24.45	24.44	24.45	24.19	14,500
May 24, 2024	24.91	24.91	24.91	24.91	24.65	100
May 23, 2024	24.91	24.91	24.91	24.91	24.65	33,600
May 22, 2024	24.91	24.91	24.91	24.91	24.65	28,200
May 21, 2024	24.39	24.39	24.39	24.39	24.13	61,700
May 20, 2024	24.84	24.84	24.84	24.84	24.58	-
May 17, 2024	24.84	24.84	24.84	24.84	24.58	-
May 16, 2024	24.70	24.84	24.70	24.84	24.58	3,800
May 15, 2024	24.59	24.60	24.59	24.60	24.34	400
May 14, 2024	24.16	24.16	24.16	24.16	23.91	-
May 13, 2024	24.16	24.16	24.16	24.16	23.91	1,900
May 10, 2024	23.92	23.92	23.92	23.92	23.67	-
May 9, 2024	23.92	23.92	23.92	23.92	23.67	-
May 8, 2024	23.92	23.92	23.92	23.92	23.67	179,500
May 7, 2024	23.92	23.92	23.92	23.92	23.67	100
May 6, 2024	23.84	23.94	23.84	23.93	23.68	300
May 3, 2024	23.69	23.69	23.69	23.69	23.44	300

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Empire Company Limited (EMLAF)