EMI Stock Price History - Emperador Inc.

Best Day

₱18.20

November 20, 2024

Worst Day

₱11.90

March 18, 2025

Average Volume

3.14M

Daily Average

Most Traded

119.04M

October 24, 2025

Historical price data for EMI stock
Date	Close	High	Low	Trade Volume	Trade Value	Change	Change %
Nov 20, 2025	₱15.26	₱15.50	₱15.22	29K shares	₱450K	-₱0.14	-0.91%
Nov 19, 2025	₱15.40	₱15.40	₱15.16	1.36M shares	₱20.91 Million	+₱0.08	+0.52%
Nov 18, 2025	₱15.32	₱15.44	₱15.16	2.72M shares	₱41.75 Million	-₱0.06	-0.39%
Nov 17, 2025	₱15.38	₱15.48	₱15.02	2.05M shares	₱31.60 Million	+₱0.33	+2.12%
Nov 14, 2025	₱15.06	₱15.44	₱15.00	2.21M shares	₱33.97 Million	-₱0.04	-0.26%
Nov 13, 2025	₱15.10	₱15.50	₱15.06	2.18M shares	₱33.67 Million	-₱0.08	-0.53%
Nov 12, 2025	₱15.18	₱15.46	₱15.14	2.31M shares	₱35.61 Million	-₱0.02	-0.13%
Nov 11, 2025	₱15.20	₱15.52	₱15.16	2.14M shares	₱33.22 Million	-₱0.08	-0.52%
Nov 10, 2025	₱15.28	₱15.68	₱15.28	2.25M shares	₱34.99 Million	-₱0.22	-1.42%
Nov 07, 2025	₱15.50	₱15.50	₱15.26	2.19M shares	₱33.92 Million	+₱0.10	+0.65%
Nov 06, 2025	₱15.40	₱15.76	₱15.32	2.83M shares	₱44.26 Million	-₱0.20	-1.28%
Nov 05, 2025	₱15.60	₱15.74	₱15.22	2.31M shares	₱36.33 Million	-₱0.14	-0.89%
Nov 04, 2025	₱15.74	₱15.94	₱15.70	2.16M shares	₱34.34 Million	-₱0.16	-1.01%
Nov 03, 2025	₱15.90	₱15.96	₱15.80	2.16M shares	₱34.42 Million	-₱0.08	-0.50%
Oct 30, 2025	₱15.98	₱16.08	₱15.92	134K shares	₱2.15 Million	-₱0.10	-0.62%
Oct 29, 2025	₱16.08	₱16.36	₱16.06	751K shares	₱12.21 Million	₱0.00	0.00%
Oct 28, 2025	₱16.08	₱16.34	₱16.04	2.72M shares	₱43.84 Million	₱0.00	0.00%
Oct 27, 2025	₱16.08	₱16.10	₱15.86	2.33M shares	₱37.42 Million	+₱0.12	+0.75%
Oct 24, 2025	₱15.96	₱15.96	₱15.86	119.04M shares	₱1.90 Billion	+₱0.10	+0.63%
Oct 23, 2025	₱15.86	₱15.92	₱15.82	3.04M shares	₱48.16 Million	+₱0.02	+0.13%
Oct 22, 2025	₱15.84	₱15.86	₱15.80	3.10M shares	₱49.12 Million	-₱0.02	-0.13%
Oct 21, 2025	₱15.86	₱16.00	₱15.82	510K shares	₱8.12 Million	-₱0.02	-0.13%
Oct 20, 2025	₱15.88	₱15.96	₱15.84	204K shares	₱3.23 Million	-₱0.04	-0.25%
Oct 17, 2025	₱15.92	₱15.94	₱15.82	153K shares	₱2.43 Million	-₱0.02	-0.13%
Oct 16, 2025	₱15.94	₱16.00	₱15.84	213K shares	₱3.39 Million	-₱0.04	-0.25%
Oct 15, 2025	₱15.98	₱16.08	₱15.92	2.39M shares	₱38.32 Million	-₱0.02	-0.12%
Oct 14, 2025	₱16.00	₱16.20	₱16.00	293K shares	₱4.71 Million	-₱0.08	-0.50%
Oct 13, 2025	₱16.08	₱16.32	₱16.08	2.47M shares	₱40.22 Million	-₱0.16	-0.99%
Oct 10, 2025	₱16.24	₱16.42	₱16.16	2.11M shares	₱34.58 Million	-₱0.18	-1.10%
Oct 09, 2025	₱16.42	₱16.48	₱16.26	3.09M shares	₱50.66 Million	+₱0.14	+0.86%
Oct 08, 2025	₱16.28	₱16.46	₱16.22	2.80M shares	₱45.82 Million	₱0.00	0.00%
Oct 07, 2025	₱16.28	₱16.38	₱16.06	2.19M shares	₱35.90 Million	+₱0.16	+0.99%
Oct 06, 2025	₱16.12	₱16.50	₱16.08	2.86M shares	₱46.89 Million	-₱0.28	-1.71%
Oct 03, 2025	₱16.40	₱16.50	₱16.36	175K shares	₱2.87 Million	-₱0.08	-0.49%
Oct 02, 2025	₱16.48	₱16.50	₱16.24	2.33M shares	₱38.36 Million	-₱0.02	-0.12%
Oct 01, 2025	₱16.50	₱16.52	₱16.36	2.11M shares	₱34.87 Million	+₱0.08	+0.49%
Sep 30, 2025	₱16.42	₱16.44	₱16.08	299K shares	₱4.91 Million	+₱0.06	+0.37%
Sep 29, 2025	₱16.36	₱16.42	₱15.94	2.53M shares	₱41.02 Million	+₱0.37	+2.25%
Sep 26, 2025	₱16.00	₱16.38	₱15.94	2.32M shares	₱37.87 Million	-₱0.37	-2.32%
Sep 25, 2025	₱16.38	₱16.50	₱16.06	2.10M shares	₱34.49 Million	-₱0.22	-1.33%
Sep 24, 2025	₱16.60	₱16.60	₱16.08	2.23M shares	₱36.23 Million	+₱0.54	+3.23%
Sep 23, 2025	₱16.08	₱16.22	₱16.02	2.12M shares	₱34.40 Million	+₱0.06	+0.37%
Sep 22, 2025	₱16.02	₱16.10	₱15.96	1.84M shares	₱29.46 Million	-₱0.08	-0.50%
Sep 19, 2025	₱16.10	₱16.22	₱16.08	2.11M shares	₱34.17 Million	-₱0.12	-0.74%
Sep 18, 2025	₱16.22	₱16.24	₱16.08	2.11M shares	₱34.28 Million	+₱0.14	+0.87%
Sep 17, 2025	₱16.08	₱16.22	₱16.06	2.71M shares	₱43.82 Million	-₱0.04	-0.25%
Sep 16, 2025	₱16.12	₱16.24	₱16.10	2.25M shares	₱36.59 Million	-₱0.08	-0.49%
Sep 15, 2025	₱16.20	₱16.24	₱16.12	2.22M shares	₱36.09 Million	+₱0.02	+0.12%
Sep 12, 2025	₱16.18	₱16.30	₱16.16	2.19M shares	₱35.69 Million	-₱0.02	-0.12%
Sep 11, 2025	₱16.20	₱16.26	₱16.14	56K shares	₱898K	-₱0.10	-0.61%
Sep 10, 2025	₱16.30	₱16.38	₱16.18	1.78M shares	₱29.19 Million	+₱0.10	+0.62%
Sep 09, 2025	₱16.20	₱16.40	₱16.14	1.64M shares	₱26.89 Million	₱0.00	0.00%
Sep 08, 2025	₱16.20	₱16.42	₱16.16	1.69M shares	₱27.59 Million	+₱0.04	+0.25%
Sep 05, 2025	₱16.16	₱16.38	₱16.12	438K shares	₱7.10 Million	-₱0.04	-0.25%
Sep 04, 2025	₱16.20	₱16.40	₱16.14	46K shares	₱748K	-₱0.08	-0.49%
Sep 03, 2025	₱16.28	₱16.60	₱16.12	413K shares	₱6.72 Million	-₱0.31	-1.93%
Sep 02, 2025	₱16.60	₱16.60	₱16.06	30.16M shares	₱484.50 Million	+₱0.29	+1.72%
Sep 01, 2025	₱16.32	₱16.52	₱16.04	205K shares	₱3.35 Million	+₱0.02	+0.12%
Aug 29, 2025	₱16.30	₱16.50	₱15.98	6.33M shares	₱103.15 Million	₱0.00	0.00%
Aug 28, 2025	₱16.30	₱16.46	₱15.98	449K shares	₱7.28 Million	-₱0.02	-0.12%
Aug 27, 2025	₱16.32	₱16.48	₱16.14	408K shares	₱6.65 Million	+₱0.06	+0.37%
Aug 26, 2025	₱16.26	₱16.40	₱16.16	380K shares	₱6.18 Million	-₱0.24	-1.45%
Aug 22, 2025	₱16.50	₱16.76	₱16.36	112K shares	₱1.84 Million	-₱0.26	-1.55%
Aug 20, 2025	₱16.76	₱16.78	₱16.46	34K shares	₱568K	+₱0.06	+0.36%
Aug 19, 2025	₱16.70	₱16.72	₱16.36	290K shares	₱4.84 Million	-₱0.02	-0.12%
Aug 18, 2025	₱16.72	₱16.74	₱16.40	303K shares	₱5.07 Million	-₱0.04	-0.24%
Aug 15, 2025	₱16.76	₱16.76	₱16.52	895K shares	₱15.00 Million	+₱0.12	+0.72%
Aug 14, 2025	₱16.64	₱16.66	₱16.28	162K shares	₱2.70 Million	+₱0.12	+0.73%
Aug 13, 2025	₱16.52	₱16.68	₱16.38	149K shares	₱2.46 Million	+₱0.02	+0.12%
Aug 12, 2025	₱16.50	₱16.50	₱16.00	841K shares	₱13.69 Million	₱0.00	0.00%
Aug 11, 2025	₱16.50	₱16.52	₱16.06	260K shares	₱4.24 Million	+₱0.47	+2.87%
Aug 08, 2025	₱16.04	₱16.10	₱15.84	67K shares	₱1.07 Million	+₱0.02	+0.12%
Aug 07, 2025	₱16.02	₱16.08	₱15.82	198K shares	₱3.18 Million	+₱0.02	+0.12%
Aug 06, 2025	₱16.00	₱16.00	₱15.84	118K shares	₱1.88 Million	+₱0.10	+0.63%
Aug 05, 2025	₱15.90	₱16.12	₱15.90	131K shares	₱2.08 Million	-₱0.22	-1.36%
Aug 04, 2025	₱16.12	₱16.26	₱16.00	265K shares	₱4.28 Million	-₱0.16	-0.98%
Aug 01, 2025	₱16.28	₱16.28	₱16.08	379K shares	₱6.17 Million	+₱0.08	+0.49%
Jul 31, 2025	₱16.20	₱16.20	₱15.84	343K shares	₱5.54 Million	+₱0.31	+1.89%
Jul 30, 2025	₱15.90	₱16.16	₱15.90	38K shares	₱606K	-₱0.12	-0.75%
Jul 29, 2025	₱16.02	₱16.28	₱15.92	131K shares	₱2.11 Million	₱0.00	0.00%
Jul 28, 2025	₱16.02	₱16.02	₱15.92	234K shares	₱3.74 Million	+₱0.12	+0.75%
Jul 25, 2025	₱15.90	₱15.94	₱15.74	66K shares	₱1.04 Million	+₱0.14	+0.89%
Jul 24, 2025	₱15.76	₱15.96	₱15.76	128K shares	₱2.02 Million	₱0.00	0.00%
Jul 23, 2025	₱15.76	₱15.92	₱15.72	86K shares	₱1.35 Million	+₱0.04	+0.25%
Jul 22, 2025	₱15.72	₱15.92	₱15.68	1.61M shares	₱25.24 Million	+₱0.04	+0.26%
Jul 21, 2025	₱15.68	₱15.68	₱15.32	1.71M shares	₱26.55 Million	+₱0.10	+0.64%
Jul 18, 2025	₱15.58	₱15.60	₱15.10	1.66M shares	₱25.32 Million	+₱0.08	+0.52%
Jul 17, 2025	₱15.50	₱15.68	₱15.16	1.73M shares	₱26.43 Million	-₱0.20	-1.27%
Jul 16, 2025	₱15.70	₱15.70	₱15.06	344K shares	₱5.39 Million	+₱0.60	+3.84%
Jul 15, 2025	₱15.12	₱15.40	₱15.08	1.68M shares	₱25.40 Million	-₱0.02	-0.13%
Jul 14, 2025	₱15.14	₱15.30	₱15.00	1.65M shares	₱25.04 Million	+₱0.04	+0.26%
Jul 11, 2025	₱15.10	₱15.18	₱14.96	165K shares	₱2.49 Million	+₱0.08	+0.53%
Jul 10, 2025	₱15.02	₱15.22	₱15.00	1.83M shares	₱27.46 Million	-₱0.04	-0.27%
Jul 09, 2025	₱15.06	₱15.30	₱15.00	1.83M shares	₱27.65 Million	+₱0.02	+0.13%
Jul 08, 2025	₱15.04	₱15.22	₱14.80	1.68M shares	₱25.04 Million	+₱0.02	+0.13%
Jul 07, 2025	₱15.02	₱15.08	₱14.72	1.78M shares	₱26.56 Million	-₱0.04	-0.27%
Jul 04, 2025	₱15.06	₱15.20	₱14.74	213K shares	₱3.21 Million	₱0.00	0.00%
Jul 03, 2025	₱15.06	₱15.20	₱14.68	11.18M shares	₱164.46 Million	+₱0.27	+1.76%
Jul 02, 2025	₱14.80	₱15.00	₱14.52	1.65M shares	₱24.42 Million	-₱0.14	-0.94%
Jul 01, 2025	₱14.94	₱14.94	₱14.52	66K shares	₱987K	+₱0.02	+0.13%
Jun 30, 2025	₱14.92	₱15.10	₱14.58	271K shares	₱4.03 Million	+₱0.31	+2.05%
Jun 27, 2025	₱14.62	₱14.80	₱14.56	1.31M shares	₱19.25 Million	-₱0.06	-0.41%
Jun 26, 2025	₱14.68	₱14.80	₱14.54	199K shares	₱2.92 Million	+₱0.02	+0.14%
Jun 25, 2025	₱14.66	₱15.38	₱14.64	1.64M shares	₱24.19 Million	-₱0.33	-2.27%
Jun 24, 2025	₱15.00	₱15.48	₱15.00	4.06M shares	₱61.11 Million	-₱0.48	-3.23%
Jun 23, 2025	₱15.50	₱15.78	₱15.48	1.75M shares	₱27.27 Million	-₱0.24	-1.52%
Jun 20, 2025	₱15.74	₱16.28	₱15.70	10.64M shares	₱170.14 Million	-₱0.06	-0.38%
Jun 19, 2025	₱15.80	₱15.98	₱15.38	1.83M shares	₱28.47 Million	+₱0.31	+1.94%
Jun 18, 2025	₱15.50	₱15.64	₱15.32	2.24M shares	₱34.53 Million	+₱0.20	+1.31%
Jun 17, 2025	₱15.30	₱15.36	₱14.80	1.68M shares	₱25.17 Million	+₱0.41	+2.68%
Jun 16, 2025	₱14.90	₱14.96	₱14.54	1.76M shares	₱25.93 Million	₱0.00	0.00%
Jun 13, 2025	₱14.90	₱14.94	₱14.54	355K shares	₱5.27 Million	+₱0.14	+0.95%
Jun 11, 2025	₱14.76	₱14.84	₱14.40	106K shares	₱1.54 Million	+₱0.18	+1.23%
Jun 10, 2025	₱14.58	₱14.66	₱14.22	1.73M shares	₱24.95 Million	+₱0.08	+0.55%
Jun 09, 2025	₱14.50	₱14.56	₱14.12	1.92M shares	₱27.40 Million	+₱0.08	+0.55%
Jun 05, 2025	₱14.42	₱14.42	₱14.42	134K shares	₱1.91 Million	+₱0.02	+0.14%
Jun 04, 2025	₱14.40	₱14.50	₱14.06	1.80M shares	₱25.72 Million	-₱0.10	-0.69%
Jun 03, 2025	₱14.50	₱14.50	₱13.92	1.76M shares	₱24.85 Million	+₱0.52	+3.57%
Jun 02, 2025	₱14.00	₱14.06	₱13.90	243K shares	₱3.41 Million	+₱0.10	+0.72%
May 30, 2025	₱13.90	₱14.00	₱13.80	483K shares	₱6.71 Million	+₱0.14	+1.02%
May 29, 2025	₱13.76	₱13.90	₱13.72	118K shares	₱1.63 Million	-₱0.06	-0.43%
May 28, 2025	₱13.82	₱14.04	₱13.72	278K shares	₱3.84 Million	+₱0.02	+0.14%
May 27, 2025	₱13.80	₱14.04	₱13.76	199K shares	₱2.75 Million	-₱0.08	-0.58%
May 26, 2025	₱13.88	₱14.10	₱13.80	388K shares	₱5.40 Million	+₱0.08	+0.58%
May 23, 2025	₱13.80	₱13.98	₱13.48	25.27M shares	₱340.72 Million	₱0.00	0.00%
May 22, 2025	₱13.80	₱13.80	₱13.34	25.16M shares	₱335.63 Million	+₱0.14	+1.02%
May 21, 2025	₱13.66	₱13.66	₱13.30	25.19M shares	₱335.04 Million	+₱0.27	+1.94%
May 20, 2025	₱13.40	₱13.56	₱13.32	25.15M shares	₱335.06 Million	-₱0.06	-0.45%
May 19, 2025	₱13.46	₱13.52	₱13.30	25.20M shares	₱335.69 Million	-₱0.06	-0.44%
May 16, 2025	₱13.52	₱13.64	₱13.26	431K shares	₱5.82 Million	+₱0.26	+1.96%
May 15, 2025	₱13.26	₱13.50	₱13.20	1.99M shares	₱26.47 Million	+₱0.06	+0.45%
May 14, 2025	₱13.20	₱13.30	₱13.06	1.62M shares	₱21.34 Million	+₱0.10	+0.76%
May 13, 2025	₱13.10	₱13.28	₱13.08	187K shares	₱2.45 Million	+₱0.06	+0.46%
May 09, 2025	₱13.04	₱13.30	₱13.02	1.75M shares	₱22.84 Million	-₱0.14	-1.06%
May 08, 2025	₱13.18	₱13.18	₱12.98	887K shares	₱11.59 Million	+₱0.10	+0.76%
May 07, 2025	₱13.08	₱13.10	₱12.94	1.97M shares	₱25.75 Million	+₱0.02	+0.15%
May 06, 2025	₱13.06	₱13.20	₱12.96	2.14M shares	₱27.84 Million	+₱0.04	+0.31%
May 05, 2025	₱13.02	₱13.10	₱12.92	1.84M shares	₱23.93 Million	+₱0.02	+0.15%
May 02, 2025	₱13.00	₱13.16	₱12.92	1.69M shares	₱21.85 Million	-₱0.06	-0.46%
Apr 30, 2025	₱13.06	₱13.06	₱12.86	154K shares	₱1.99 Million	+₱0.06	+0.46%
Apr 29, 2025	₱13.00	₱13.16	₱12.90	393K shares	₱5.10 Million	₱0.00	0.00%
Apr 28, 2025	₱13.00	₱13.04	₱12.58	5.15M shares	₱66.14 Million	+₱0.61	+4.67%
Apr 25, 2025	₱12.42	₱12.46	₱12.40	1.69M shares	₱21.03 Million	+₱0.02	+0.16%
Apr 24, 2025	₱12.40	₱12.46	₱12.28	1.63M shares	₱20.13 Million	-₱0.04	-0.32%
Apr 23, 2025	₱12.44	₱12.44	₱12.22	1.77M shares	₱21.89 Million	+₱0.16	+1.30%
Apr 22, 2025	₱12.28	₱12.48	₱12.28	1.65M shares	₱20.24 Million	-₱0.18	-1.44%
Apr 21, 2025	₱12.46	₱12.50	₱12.24	1.70M shares	₱21.16 Million	-₱0.06	-0.48%
Apr 16, 2025	₱12.52	₱12.56	₱12.42	657K shares	₱8.21 Million	-₱0.04	-0.32%
Apr 15, 2025	₱12.56	₱12.60	₱12.42	188K shares	₱2.36 Million	-₱0.06	-0.48%
Apr 14, 2025	₱12.62	₱12.68	₱12.52	221K shares	₱2.78 Million	-₱0.06	-0.47%
Apr 11, 2025	₱12.68	₱12.80	₱12.56	261K shares	₱3.30 Million	-₱0.12	-0.94%
Apr 10, 2025	₱12.80	₱12.86	₱12.60	224K shares	₱2.85 Million	-₱0.02	-0.16%
Apr 08, 2025	₱12.82	₱12.82	₱12.40	1.90M shares	₱24.25 Million	+₱0.06	+0.47%
Apr 07, 2025	₱12.76	₱12.76	₱12.40	2.04M shares	₱25.95 Million	-₱0.14	-1.09%
Apr 04, 2025	₱12.90	₱13.04	₱12.76	1.76M shares	₱22.76 Million	-₱0.16	-1.23%
Apr 03, 2025	₱13.06	₱13.18	₱12.82	1.61M shares	₱21.04 Million	-₱0.10	-0.76%
Apr 02, 2025	₱13.16	₱13.16	₱12.76	1.97M shares	₱25.69 Million	+₱0.08	+0.61%
Mar 31, 2025	₱13.08	₱13.08	₱12.60	1.11M shares	₱14.49 Million	+₱0.18	+1.40%
Mar 28, 2025	₱12.90	₱12.90	₱12.50	366K shares	₱4.67 Million	+₱0.20	+1.57%
Mar 27, 2025	₱12.70	₱12.78	₱12.40	1.81M shares	₱23.02 Million	+₱0.04	+0.32%
Mar 26, 2025	₱12.66	₱12.72	₱12.40	507K shares	₱6.38 Million	+₱0.10	+0.80%
Mar 25, 2025	₱12.56	₱12.60	₱12.10	340K shares	₱4.23 Million	+₱0.12	+0.96%
Mar 24, 2025	₱12.44	₱12.44	₱11.96	60.29M shares	₱750.00 Million	+₱0.46	+3.67%
Mar 21, 2025	₱12.00	₱12.18	₱11.94	1.16M shares	₱13.92 Million	-₱0.16	-1.32%
Mar 20, 2025	₱12.16	₱12.16	₱11.92	260K shares	₱3.13 Million	+₱0.24	+2.01%
Mar 19, 2025	₱11.92	₱11.98	₱11.82	51.19M shares	₱610.19 Million	+₱0.02	+0.17%
Mar 18, 2025	₱11.90	₱11.94	₱11.80	1.64M shares	₱19.51 Million	-₱0.02	-0.17%
Mar 17, 2025	₱11.92	₱12.14	₱11.90	294K shares	₱3.50 Million	₱0.00	0.00%
Mar 14, 2025	₱11.92	₱11.92	₱11.66	1.95M shares	₱23.20 Million	+₱0.02	+0.17%
Mar 13, 2025	₱11.90	₱12.20	₱11.86	2.04M shares	₱24.25 Million	-₱0.29	-2.46%
Mar 12, 2025	₱12.20	₱12.20	₱11.80	1.84M shares	₱22.36 Million	+₱0.20	+1.67%
Mar 11, 2025	₱12.00	₱12.28	₱11.90	1.66M shares	₱19.90 Million	-₱0.22	-1.80%
Mar 10, 2025	₱12.22	₱12.30	₱12.14	1.65M shares	₱20.18 Million	₱0.00	0.00%
Mar 07, 2025	₱12.22	₱12.32	₱12.16	1.72M shares	₱21.04 Million	+₱0.02	+0.16%
Mar 06, 2025	₱12.20	₱12.40	₱12.18	1.91M shares	₱23.35 Million	-₱0.02	-0.16%
Mar 05, 2025	₱12.22	₱12.34	₱12.16	243K shares	₱2.96 Million	+₱0.04	+0.33%
Mar 04, 2025	₱12.18	₱12.36	₱12.12	58K shares	₱706K	+₱0.02	+0.16%
Mar 03, 2025	₱12.16	₱12.38	₱12.16	50.98M shares	₱619.92 Million	-₱0.14	-1.14%
Feb 28, 2025	₱12.30	₱12.38	₱11.86	3.00M shares	₱36.00 Million	+₱0.14	+1.15%
Feb 27, 2025	₱12.16	₱12.30	₱11.92	2.68M shares	₱32.05 Million	+₱0.02	+0.16%
Feb 26, 2025	₱12.14	₱12.48	₱11.68	5.45M shares	₱65.08 Million	-₱0.22	-1.78%
Feb 25, 2025	₱12.36	₱12.38	₱11.86	232K shares	₱2.83 Million	₱0.00	0.00%
Feb 24, 2025	₱12.36	₱12.38	₱11.26	4.29M shares	₱50.65 Million	+₱0.14	+1.15%
Feb 21, 2025	₱12.22	₱12.72	₱12.22	1.28M shares	₱15.88 Million	-₱0.16	-1.29%
Feb 20, 2025	₱12.38	₱12.72	₱12.38	215K shares	₱2.69 Million	-₱0.08	-0.64%
Feb 19, 2025	₱12.46	₱12.70	₱12.32	1.73M shares	₱21.62 Million	+₱0.14	+1.14%
Feb 18, 2025	₱12.32	₱12.74	₱12.32	1.79M shares	₱22.22 Million	-₱0.37	-2.99%
Feb 17, 2025	₱12.70	₱12.70	₱12.20	1.64M shares	₱20.74 Million	+₱0.54	+4.27%
Feb 14, 2025	₱12.18	₱13.10	₱12.18	2.06M shares	₱25.62 Million	-₱0.31	-2.56%
Feb 13, 2025	₱12.50	₱13.00	₱12.16	1.74M shares	₱21.69 Million	+₱0.41	+3.31%
Feb 12, 2025	₱12.10	₱13.08	₱12.10	1.63M shares	₱20.03 Million	-₱0.53	-4.42%
Feb 11, 2025	₱12.66	₱14.30	₱12.66	2.12M shares	₱28.19 Million	-₱0.89	-7.05%
Feb 10, 2025	₱13.62	₱15.00	₱13.62	1.71M shares	₱23.50 Million	-₱0.67	-4.89%
Feb 07, 2025	₱14.32	₱15.40	₱14.32	1.65M shares	₱23.67 Million	-₱0.74	-5.17%
Feb 06, 2025	₱15.10	₱15.46	₱14.74	1.62M shares	₱24.46 Million	+₱0.37	+2.44%
Feb 05, 2025	₱14.74	₱15.48	₱14.34	1.69M shares	₱24.98 Million	+₱0.31	+2.08%
Feb 04, 2025	₱14.44	₱15.68	₱14.44	1.64M shares	₱23.94 Million	-₱0.48	-3.35%
Feb 03, 2025	₱14.94	₱16.80	₱14.94	3.83M shares	₱58.09 Million	-₱1.02	-6.86%
Jan 31, 2025	₱16.04	₱18.06	₱16.04	6.72M shares	₱108.97 Million	-₱1.79	-11.18%
Jan 30, 2025	₱18.06	₱18.06	₱17.58	308K shares	₱5.47 Million	+₱0.20	+1.12%
Jan 28, 2025	₱17.86	₱18.12	₱17.86	326K shares	₱5.83 Million	-₱0.24	-1.33%
Jan 27, 2025	₱18.10	₱18.20	₱17.90	1.00M shares	₱18.11 Million	-₱0.04	-0.22%
Jan 24, 2025	₱18.14	₱18.14	₱17.84	664K shares	₱12.01 Million	+₱0.06	+0.33%
Jan 23, 2025	₱18.08	₱18.08	₱17.78	1.63M shares	₱29.39 Million	+₱0.26	+1.46%
Jan 22, 2025	₱17.82	₱18.10	₱17.80	1.63M shares	₱29.00 Million	-₱0.26	-1.44%
Jan 21, 2025	₱18.08	₱18.08	₱17.70	40K shares	₱719K	+₱0.04	+0.22%
Jan 20, 2025	₱18.04	₱18.04	₱17.68	1.60M shares	₱28.86 Million	₱0.00	0.00%
Jan 17, 2025	₱18.04	₱18.08	₱17.92	94K shares	₱1.70 Million	-₱0.04	-0.22%
Jan 16, 2025	₱18.08	₱18.08	₱17.90	1.70M shares	₱30.68 Million	+₱0.06	+0.33%
Jan 15, 2025	₱18.02	₱18.02	₱17.86	1.60M shares	₱28.85 Million	+₱0.04	+0.22%
Jan 14, 2025	₱17.98	₱17.98	₱17.84	1.65M shares	₱29.69 Million	₱0.00	0.00%
Jan 13, 2025	₱17.98	₱18.00	₱17.86	1.62M shares	₱29.12 Million	+₱0.08	+0.45%
Jan 10, 2025	₱17.90	₱18.04	₱17.88	96K shares	₱1.72 Million	-₱0.12	-0.67%
Jan 09, 2025	₱18.02	₱18.02	₱17.80	1.79M shares	₱32.17 Million	+₱0.16	+0.90%
Jan 08, 2025	₱17.86	₱18.00	₱17.82	1.67M shares	₱29.83 Million	₱0.00	0.00%
Jan 07, 2025	₱17.86	₱18.06	₱17.86	1.62M shares	₱28.90 Million	-₱0.20	-1.11%
Jan 06, 2025	₱18.06	₱18.08	₱17.90	55K shares	₱992K	-₱0.02	-0.11%
Jan 03, 2025	₱18.08	₱18.10	₱17.88	83K shares	₱1.49 Million	₱0.00	0.00%
Jan 02, 2025	₱18.08	₱18.08	₱17.88	1.75M shares	₱31.55 Million	+₱0.02	+0.11%
Dec 27, 2024	₱18.06	₱18.06	₱17.84	403K shares	₱7.26 Million	+₱0.02	+0.11%
Dec 26, 2024	₱18.04	₱18.04	₱17.82	417K shares	₱7.50 Million	+₱0.04	+0.22%
Dec 23, 2024	₱18.00	₱18.00	₱17.80	325K shares	₱5.85 Million	+₱0.02	+0.11%
Dec 20, 2024	₱17.98	₱18.02	₱17.82	207K shares	₱3.72 Million	-₱0.02	-0.11%
Dec 19, 2024	₱18.00	₱18.00	₱17.70	238K shares	₱4.25 Million	-₱0.04	-0.22%
Dec 18, 2024	₱18.04	₱18.04	₱17.84	1.64M shares	₱29.59 Million	+₱0.02	+0.11%
Dec 17, 2024	₱18.02	₱18.02	₱17.84	1.64M shares	₱29.56 Million	₱0.00	0.00%
Dec 16, 2024	₱18.02	₱18.04	₱17.92	1.68M shares	₱30.23 Million	-₱0.02	-0.11%
Dec 13, 2024	₱18.04	₱18.04	₱17.90	93K shares	₱1.67 Million	+₱0.04	+0.22%
Dec 12, 2024	₱18.00	₱18.00	₱17.94	127K shares	₱2.28 Million	₱0.00	0.00%
Dec 11, 2024	₱18.00	₱18.04	₱17.96	1.65M shares	₱29.64 Million	₱0.00	0.00%
Dec 10, 2024	₱18.00	₱18.02	₱17.92	1.61M shares	₱29.03 Million	-₱0.04	-0.22%
Dec 09, 2024	₱18.04	₱18.06	₱17.94	1.62M shares	₱29.28 Million	₱0.00	0.00%
Dec 06, 2024	₱18.04	₱18.04	₱17.90	1.65M shares	₱29.72 Million	₱0.00	0.00%
Dec 05, 2024	₱18.04	₱18.06	₱17.94	1.75M shares	₱31.58 Million	₱0.00	0.00%
Dec 04, 2024	₱18.04	₱18.04	₱17.90	1.65M shares	₱29.81 Million	+₱0.06	+0.33%
Dec 03, 2024	₱17.98	₱18.10	₱17.92	1.65M shares	₱29.63 Million	-₱0.10	-0.55%
Dec 02, 2024	₱18.08	₱18.08	₱17.88	123K shares	₱2.22 Million	+₱0.08	+0.44%
Nov 29, 2024	₱18.00	₱18.04	₱17.90	447K shares	₱8.04 Million	-₱0.02	-0.11%
Nov 28, 2024	₱18.02	₱18.02	₱17.86	324K shares	₱5.83 Million	+₱0.08	+0.45%
Nov 27, 2024	₱17.94	₱18.04	₱17.86	86K shares	₱1.55 Million	₱0.00	0.00%
Nov 26, 2024	₱17.94	₱18.10	₱17.90	58K shares	₱1.05 Million	-₱0.06	-0.33%
Nov 25, 2024	₱18.00	₱18.12	₱17.92	1.68M shares	₱30.28 Million	-₱0.10	-0.55%
Nov 22, 2024	₱18.10	₱18.16	₱18.00	1.62M shares	₱29.25 Million	-₱0.06	-0.33%
Nov 21, 2024	₱18.16	₱18.18	₱18.02	89K shares	₱1.62 Million	-₱0.04	-0.22%
Nov 20, 2024	₱18.20	₱18.22	₱18.04	1.68M shares	₱30.56 Million	₱0.00	0.00%

Advanced Filters

Narrow down the EMI historical price data using specific metrics like price range, volume, volatility, or day of the week. These filters work together with the selected date range above.

Min Price (₱)

Max Price (₱)

Min Volume

Price Change

Daily Change %

Day of Week

Reset Filters

Price & Volume Charts

Visual representation of EMI historical performance

The price chart displays EMI closing prices along with daily high and low ranges, helping identify price trends and support levels. The volume chart shows trading activity, indicating investor interest and market liquidity for the selected date range.

Key Milestones

Notable events in EMI price history

Oct

2025

October 24, 2025

Highest Trading Volume

₱15.96 119.04M Shares (₱1.90B total value)

Most actively traded day with 119.04M shares (₱1.90B total value) at ₱15.96 per share, indicating peak investor activity

Apr

2025

April 28, 2025

Biggest Daily Gain

₱13.00 (+4.67%)

Single-day gain of 4.67% with ₱0.61 price increase, the largest percentage rise in this period, with 5.15M shares changing hands

Mar

2025

March 18, 2025

Lowest Price

₱11.90

Lowest price of ₱11.90 recorded, marking the period's minimum valuation, with a -0.17% decline on that day

Jan

2025

January 31, 2025

Biggest Daily Loss

₱16.04 (-11.18%)

Single-day loss of -11.18% with ₱1.79 price decrease, the largest percentage drop in this period, with 6.72M shares traded during the decline

Nov

2024

November 20, 2024

Highest Price

₱18.20

Peak price of ₱18.20 reached during this period, representing the stock's maximum value, with 1.68M shares traded

Historical Insights

Statistical analysis of EMI price movements

Price Volatility

Moderate

EMI showed moderate volatility with a standard deviation of 1.58% in daily price changes, showing typical market fluctuations within normal trading ranges.

Overall Trend

downward

The stock price exhibited an downward trend from November 20, 2024 to November 20, 2025, showing price depreciation and negative momentum during this timeframe.

Trading Days Analysis

245 Trading Days

During the 245 trading days analyzed, EMI recorded 112 positive days, 106 negative days, and 27 unchanged days, resulting in a win rate of 45.7% for the period.

Average Daily Change

-0.06%

The stock demonstrated an average daily change of -0.06%, reflecting negative average daily performance with downward pressure during this timeframe.

Price Range

₱6.30

The trading range spread for EMI was ₱6.30, representing the difference between the highest and lowest prices recorded during this period, providing insight into the stock's price movement amplitude and potential volatility.

Related Stocks

See price history of stocks related to EMI by sector and company group

FB San Miguel Food and Beverage, Inc. ₱52.35 0.00%

JFC Jollibee Foods Corporation ₱194.80 0.93%

URC Universal Robina Corporation ₱65.90 2.97%

CNPF Century Pacific Food, Inc. ₱39.10 0.13%

MONDE Monde Nissin Corporation ₱6.00 2.39%

GSMI Ginebra San Miguel, Inc. ₱284.60 -0.21%

KEEPR The Keepers Holdings, Inc. ₱2.30 -1.29%

DNL D&L Industries, Inc. ₱3.82 -1.55%

Historical Price Data FAQs

Common questions about EMI stock price history

What is the EMI stock price history page?

The EMI stock price history page provides comprehensive historical trading data for Emperador Inc., including daily price movements, trading volumes, price charts, key milestones, and statistical insights. You can filter data by date range, analyze price volatility, view timeline events, and track performance metrics over different periods.

How do I use the advanced filters for EMI historical data?

Click 'Advanced Filters' to access filtering options. You can filter by minimum/maximum price range, minimum trading volume, price change direction (positive or negative only), daily change percentage (low, medium, or high volatility), and specific days of the week. These filters work together with your selected date range to narrow down the data.

What do the volatility levels mean in EMI insights?

Volatility measures price fluctuation intensity. Low volatility indicates stable, consistent price movements with minimal daily swings. Medium volatility shows typical market fluctuations within normal trading ranges. High volatility reflects significant price swings and higher risk, indicating larger percentage changes between trading days.

How do I interpret the timeline milestones for EMI?

The timeline displays key events chronologically: Highest Price shows the peak value reached, Lowest Price marks the minimum valuation, Biggest Daily Gain highlights the largest single-day percentage rise, Biggest Daily Loss shows the steepest decline, and Highest Trading Volume indicates peak investor activity. Each milestone includes the date, price, trading volume, and percentage change to provide complete context.

What are the date range limitations for EMI historical data?

You can view up to 2 years of historical data in a single query. Use preset tabs (1 Month, 3 Months, 6 Months, YTD, 1 Year) for quick access, or select custom date ranges using the date picker. Historical data is available from the stock's listing date onwards, showing only actual trading days (excluding weekends and holidays).

How can I analyze trading volume patterns for EMI?

Check the Volume chart tab to visualize trading activity over time. High volume days often coincide with significant price movements and indicate strong investor interest. Compare daily volumes against the average volume (shown in stats) to identify unusual trading activity. Volume spikes during price increases suggest strong buying pressure, while spikes during declines indicate selling pressure.

Explore the Philippine Stocks

Stocks by Group

Stocks by Dividend

Stocks by Sector

EMI Stock Price History - Emperador Inc.

Price & Volume Charts

Key Milestones

Historical Insights

Related Information

Related Stocks

Historical Price Data FAQs