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% |
| 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% |
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 Sep 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 Sep 8, 2025 to Dec 8, 2025
Historical Insights
Statistical analysis of EMI price movements for the selected period Sep 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 0.87% in daily price changes, indicating stable and consistent price movements during this period.
The stock price exhibited an downward trend from September 08, 2025 to December 08, 2025, showing price depreciation and negative momentum during this timeframe.
During the 64 trading days analyzed, EMI recorded 21 positive days, 38 negative days, and 5 unchanged days, resulting in a win rate of 32.8% for the period.
The stock demonstrated an average daily change of -0.09%, reflecting negative average daily performance with downward pressure during this timeframe.
The trading range spread for EMI was ₱1.54, 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