NASDAQ : EMPG
Empro Group Inc. — Price history
Healthcare · Medical Distribution · Malaysia
Last price 17.36 USD (At close: Oct 8, 2025) · Market cap 144.63M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Empro Group Inc. (EMPG) closed at 17.36 USD on 2025-10-08. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-10-08 | 17.8 | 17.88 | 17.01 | 17.36 | 386,605 | -2.25% |
| 2025-10-07 | 16.81 | 18 | 16.81 | 17.76 | 777,434 | +6.16% |
| 2025-10-06 | 17 | 17.2 | 16.6 | 16.73 | 195,827 | -2.16% |
| 2025-10-03 | 16.7 | 17.19 | 16.36 | 17.1 | 333,477 | +2.46% |
| 2025-10-02 | 16.89 | 17 | 16.42 | 16.69 | 324,007 | -1.65% |
| 2025-10-01 | 16.65 | 17.2 | 16.21 | 16.97 | 376,774 | +0.83% |
| 2025-09-30 | 16.94 | 17.42 | 14.7 | 16.83 | 1,253,376 | -3.16% |
| 2025-09-29 | 17.5 | 18.14 | 16 | 17.38 | 470,140 | +2.96% |
| 2025-09-26 | 15.94 | 16.88 | 15.8 | 16.88 | 145,372 | +6.43% |
| 2025-09-25 | 14.74 | 16.24 | 14.4 | 15.86 | 224,992 | +8.33% |
| 2025-09-24 | 14.6 | 14.978 | 14.53 | 14.64 | 122,421 | +0.27% |
| 2025-09-23 | 14.32 | 15.25 | 13.8 | 14.6 | 951,987 | -2.37% |
| 2025-09-22 | 12.75 | 15.2 | 12.615 | 14.955 | 1,111,259 | +13.90% |
| 2025-09-19 | 13 | 13.25 | 11.88 | 13.13 | 154,355 | +0.23% |
| 2025-09-18 | 13.5 | 13.5 | 12.61 | 13.1 | 203,306 | +0.77% |
| 2025-09-17 | 12.63 | 13.89 | 12.613 | 13 | 117,894 | +0.00% |
| 2025-09-16 | 12.3 | 13.3 | 11.6 | 13 | 293,784 | +5.69% |
| 2025-09-15 | 11.92 | 12.3 | 11.771 | 12.3 | 595,027 | +6.96% |
| 2025-09-12 | 12.4 | 12.49 | 11.5 | 11.5 | 490,664 | -14.12% |
| 2025-09-11 | 12 | 13.39 | 11.6 | 13.39 | 1,097,013 | +16.54% |
| 2025-09-10 | 10.6 | 11.51 | 10.5 | 11.49 | 366,708 | +15.02% |
| 2025-09-09 | 9.91 | 10.2 | 9.84 | 9.99 | 262,999 | +1.52% |
| 2025-09-08 | 9.8 | 9.85 | 9.6 | 9.84 | 127,884 | +2.61% |
| 2025-09-05 | 9.66 | 9.96 | 9.35 | 9.59 | 202,810 | +3.12% |
| 2025-09-04 | 9.21 | 10.77 | 8.511 | 9.3 | 2,040,042 | +3.22% |
| 2025-09-03 | 8.95 | 9.16 | 8.15 | 9.01 | 303,141 | -3.01% |
| 2025-09-02 | 10.23 | 10.478 | 8.42 | 9.29 | 95,699 | -11.52% |
| 2025-08-29 | 9.5 | 11.859 | 8.5 | 10.5 | 2,254,062 | +10.53% |
| 2025-08-28 | 10.148 | 10.3 | 9.29 | 9.5 | 220,719 | -3.36% |
| 2025-08-27 | 10 | 10.33 | 9.8 | 9.83 | 203,277 | +0.31% |
| 2025-08-26 | 9.73 | 10.69 | 8.3 | 9.8 | 850,765 | -0.20% |
| 2025-08-25 | 8.19 | 10.35 | 8.19 | 9.82 | 400,335 | +15.80% |
| 2025-08-22 | 7.36 | 8.48 | 6.9 | 8.48 | 2,405,745 | +15.69% |
| 2025-08-21 | 7.21 | 7.698 | 7.17 | 7.33 | 70,739 | -0.68% |
| 2025-08-20 | 7.12 | 7.483 | 7.11 | 7.38 | 90,661 | -1.34% |
| 2025-08-19 | 7.06 | 7.86 | 6 | 7.48 | 1,268,080 | +2.47% |
| 2025-08-18 | 6.98 | 7.3 | 6.98 | 7.3 | 183,769 | +4.36% |
| 2025-08-15 | 6.93 | 7.486 | 6.7 | 6.995 | 261,594 | +2.27% |
| 2025-08-14 | 6.79 | 6.85 | 6.66 | 6.84 | 167,759 | +2.24% |
| 2025-08-13 | 6.95 | 6.977 | 6.564 | 6.69 | 185,884 | -3.32% |
| 2025-08-12 | 7 | 7 | 6.76 | 6.92 | 163,409 | +0.73% |
| 2025-08-11 | 6.6 | 6.882 | 6.6 | 6.87 | 130,104 | +3.15% |
| 2025-08-08 | 6.9 | 7.066 | 6.35 | 6.66 | 221,999 | -4.45% |
| 2025-08-07 | 6.28 | 7 | 6.152 | 6.97 | 408,947 | +13.52% |
| 2025-08-06 | 6.08 | 6.5 | 5.71 | 6.14 | 269,716 | +1.15% |
| 2025-08-05 | 6.08 | 6.25 | 5.65 | 6.07 | 272,676 | +1.17% |
| 2025-08-04 | 5.56 | 6 | 5.56 | 6 | 299,066 | +7.91% |
| 2025-08-01 | 5.5 | 5.82 | 5.11 | 5.56 | 567,295 | +3.15% |
| 2025-07-31 | 4.47 | 5.54 | 4.47 | 5.39 | 996,458 | +19.78% |
| 2025-07-30 | 3.85 | 4.85 | 3.85 | 4.5 | 864,617 | +18.11% |
| 2025-07-29 | 3.1 | 4.1 | 3.05 | 3.81 | 295,581 | +19.44% |
| 2025-07-28 | 3.3 | 3.34 | 3.07 | 3.19 | 38,053 | -3.33% |
| 2025-07-25 | 3.692 | 3.766 | 3.245 | 3.3 | 122,132 | -11.29% |
| 2025-07-24 | 3.69 | 3.9 | 3.69 | 3.72 | 70,316 | +2.20% |
| 2025-07-23 | 3.69 | 3.905 | 3.64 | 3.64 | 40,986 | -4.21% |
| 2025-07-22 | 3.799 | 4.2 | 3.62 | 3.8 | 259,496 | +2.70% |
| 2025-07-21 | 3.01 | 3.98 | 3 | 3.7 | 432,890 | +19.74% |
| 2025-07-18 | 3.119 | 3.13 | 3.03 | 3.09 | 64,320 | -0.96% |
| 2025-07-17 | 2.93 | 3.19 | 2.87 | 3.12 | 175,346 | +9.47% |
| 2025-07-16 | 2.79 | 2.978 | 2.76 | 2.85 | 147,910 | +4.01% |
| 2025-07-15 | 2.96 | 2.96 | 2.74 | 2.74 | 67,197 | -4.53% |
| 2025-07-14 | 2.97 | 3 | 2.8 | 2.87 | 111,434 | -5.99% |
| 2025-07-11 | 2.99 | 3.16 | 2.9 | 3.053 | 127,299 | +0.76% |
| 2025-07-10 | 2.76 | 3.175 | 2.75 | 3.03 | 226,854 | +5.57% |
| 2025-07-09 | 3.09 | 3.09 | 2.55 | 2.87 | 581,815 | -8.01% |
| 2025-07-08 | 3.25 | 3.32 | 3.1 | 3.12 | 290,294 | -2.80% |
| 2025-07-07 | 3.5 | 3.56 | 3.11 | 3.21 | 737,980 | -17.90% |
| 2025-07-03 | 6.38 | 6.85 | 3.9 | 3.91 | 8,972,474 | -10.11% |