EMI Stock Price History - Emperador Inc.
| Date | Close | High | Low | Trade Volume | Trade Value | Change | Change % |
|---|---|---|---|---|---|---|---|
| Dec 05, 2025 | ₱15.24 | ₱15.38 | ₱15.20 | 2.30M shares | ₱35.31 Million | -₱0.02 | -0.13% |
| Dec 04, 2025 | ₱15.26 | ₱15.36 | ₱15.22 | 521K shares | ₱7.95 Million | -₱0.10 | -0.65% |
| Dec 03, 2025 | ₱15.36 | ₱15.46 | ₱15.28 | 2.10M shares | ₱32.44 Million | -₱0.02 | -0.13% |
| Dec 02, 2025 | ₱15.38 | ₱15.38 | ₱15.16 | 2.17M shares | ₱33.44 Million | +₱0.12 | +0.79% |
| Dec 01, 2025 | ₱15.26 | ₱15.40 | ₱15.18 | 2.27M shares | ₱34.95 Million | -₱0.08 | -0.52% |
| Nov 28, 2025 | ₱15.34 | ₱15.34 | ₱15.16 | 150K shares | ₱2.29 Million | +₱0.02 | +0.13% |
| Nov 27, 2025 | ₱15.32 | ₱15.40 | ₱15.20 | 2.19M shares | ₱33.68 Million | +₱0.10 | +0.66% |
| Nov 26, 2025 | ₱15.22 | ₱15.30 | ₱15.10 | 302K shares | ₱4.60 Million | ₱0.00 | 0.00% |
| Nov 25, 2025 | ₱15.22 | ₱15.36 | ₱15.12 | 1.11M shares | ₱17.01 Million | -₱0.14 | -0.91% |
| Nov 24, 2025 | ₱15.36 | ₱15.40 | ₱15.14 | 225K shares | ₱3.45 Million | -₱0.04 | -0.26% |
| Nov 21, 2025 | ₱15.40 | ₱15.42 | ₱15.18 | 1.35M shares | ₱20.74 Million | -₱0.02 | -0.13% |
| Nov 20, 2025 | ₱15.42 | ₱15.50 | ₱15.22 | 915K shares | ₱14.10 Million | +₱0.02 | +0.13% |
| 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% |
This historical data puts the recent movement of the EMI stock price into a broader time context, showing how it has behaved during both high and low volatility periods. When viewed alongside its current trading conditions, these patterns help clarify where EMI sits within its recent range.
Price & Volume Charts
Visual representation of EMI historical performance for the selected period Nov 8, 2025 to Dec 8, 2025
Historical Price Chart
The chart displays EMI closing prices along with daily high and low ranges, helping identify price trends and support levels.
Historical Volume Chart
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 for the selected period Nov 8, 2025 to Dec 8, 2025
Historical Insights
Statistical analysis of EMI price movements for the selected period Nov 8, 2025 to Dec 8, 2025
EMI is trading 3.85% above the 200-day Moving Average (₱14.67). This level often acts as dynamic support during uptrends.
EMI showed low volatility with a standard deviation of 0.71% in daily price changes, indicating stable and consistent price movements during this period.
The stock price exhibited an neutral trend from November 08, 2025 to December 08, 2025, maintaining relatively stable price levels with minimal directional bias.
During the 20 trading days analyzed, EMI recorded 6 positive days, 13 negative days, and 1 unchanged days, resulting in a win rate of 30.0% for the period.
The stock demonstrated an average daily change of -0.08%, reflecting negative average daily performance with downward pressure during this timeframe.
The trading range spread for EMI was ₱0.36, 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 industry.
Historical Price Data FAQs
Common questions about EMI stock price history page