End of day Prices (Enhanced format), last 120 Days for (EML) EML PAYMENTS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.03 |
2025-Jul-02 Wed
| ###
| ###
| 1.1275
| ###
| 1,261,444
| 1,449,083
| -0.9
| ###
| ### |
2025-Jul-01 Tue
| ###
| ###
| 1.1075
| ###
| 2,634,685
| ###
| -1.7
| 18.4
| ### |
2025-Jun-30 Mon
| ###
| ###
| ###
| ###
| ###
| 1,785,871
| 2.6
| ###
| ### |
2025-Jun-27 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| -1.7
| ###
| ### |
2025-Jun-26 Thu
| ###
| 1.175
| ###
| ###
| ###
| ###
| 2.7
| ###
| ### |
2025-Jun-25 Wed
| ###
| 1.1475
| ###
| ###
| ###
| 3,751,528
| ###
| ###
| ### |
2025-Jun-24 Tue
| 1.045
| ###
| ###
| ###
| 1,340,745
| ###
| 0.5
| ###
| ### |
2025-Jun-23 Mon
| ###
| ###
| 0.985
| ###
| ###
| 1,337,971
| 5.1
| 94.4
| ### |
2025-Jun-20 Fri
| ###
| 1.0375
| ###
| ###
| ###
| ###
| -1.9
| ###
| ### |
2025-Jun-19 Thu
| ###
| ###
| ###
| ###
| ###
| 1,622,258
| -1.4
| 31.3
| -34.5 |
2025-Jun-18 Wed
| ###
| 1.0625
| ###
| ###
| 3,644,081
| ###
| ###
| ###
| ### |
2025-Jun-17 Tue
| ###
| ###
| 1.045
| 1.045
| 969,676
| 1,035,129
| -3.2
| ###
| ### |
2025-Jun-16 Mon
| ###
| ###
| ###
| 1.085
| ###
| 770,043
| -0.5
| ###
| ### |
2025-Jun-13 Fri
| ###
| ###
| 1.0775
| ###
| ###
| 2,991,880
| ###
| ###
| ### |
2025-Jun-12 Thu
| ###
| 1.155
| 1.1125
| 1.145
| 884,028
| ###
| 1.3
| 77.4
| ### |
2025-Jun-11 Wed
| ###
| ###
| 1.1125
| ###
| 1,269,447
| 1,445,582
| -2.6
| 20.2
| ### |
2025-Jun-10 Tue
| ###
| 1.185
| ###
| 1.155
| 983,558
| ###
| ###
| 71.7
| -38.5 |
2025-Jun-06 Fri
| 1.175
| ###
| ###
| 1.145
| ###
| ###
| -2.6
| 18.3
| ### |
2025-Jun-05 Thu
| ###
| ###
| 1.1325
| ###
| 2,845,386
| ###
| 1.7
| 80.7
| ### |
2025-Jun-04 Wed
| ###
| ###
| ###
| 1.155
| ###
| ###
| ###
| ###
| -38.5 |
2025-Jun-03 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 0.5
| ###
| ### |
2025-Jun-02 Mon
| ###
| 1.145
| 1.075
| ###
| 1,988,070
| 2,206,757
| -2.7
| ###
| ### |
2025-May-30 Fri
| ###
| ###
| ###
| ###
| ###
| ###
| 3.7
| ###
| ### |
2025-May-29 Thu
| ###
| 1.125
| ###
| 1.085
| 3,269,689
| 3,588,483
| ###
| 79.4
| ### |
2025-May-28 Wed
| ###
| ###
| ###
| ###
| 3,106,640
| 3,261,972
| 5.9
| 92.3
| ### |
2025-May-27 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| 2.0
| ###
| -34.5 |
2025-May-26 Mon
| ###
| 1.025
| ###
| ###
| ###
| 2,756,154
| 8.0
| 95.1
| ### |
2025-May-23 Fri
| ###
| 0.975
| 0.9475
| ###
| ###
| 561,072
| ###
| 81.8
| ### |
2025-May-22 Thu
| ###
| ###
| ###
| ###
| 1,391,350
| 1,314,825
| -1.0
| ###
| ### |
2025-May-21 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -2.5
| 18.5
| ### |
2025-May-20 Tue
| ###
| ###
| 0.955
| ###
| 1,010,222
| 982,440
| ###
| 65.3
| ### |
2025-May-19 Mon
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 21.0
| ### |
2025-May-16 Fri
| ###
| 1
| ###
| ###
| ###
| 821,526
| -2.5
| 15.1
| ### |
2025-May-15 Thu
| ###
| ###
| 0.985
| 0.985
| 589,275
| 590,748
| -2.5
| ###
| ### |
2025-May-14 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| -1.9
| ###
| ### |
2025-May-13 Tue
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-12 Mon
| 0.975
| 0.985
| 0.9475
| ###
| ###
| 767,970
| ###
| ###
| ### |
2025-May-09 Fri
| ###
| ###
| 0.9725
| 0.975
| 1,147,857
| ###
| ###
| 18.7
| -32.5 |
2025-May-08 Thu
| 0.975
| 1
| ###
| ###
| ###
| 726,820
| 2.1
| 78.3
| ### |
2025-May-07 Wed
| ###
| 0.9975
| ###
| ###
| ###
| 705,742
| 3.2
| ###
| ### |
2025-May-06 Tue
| 0.975
| 0.985
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-May-05 Mon
| ###
| ###
| ###
| 0.975
| ###
| 1,339,221
| ###
| ###
| -32.5 |
2025-May-02 Fri
| ###
| 0.9775
| 0.945
| ###
| ###
| 547,924
| 0.5
| ###
| ### |
2025-May-01 Thu
| ###
| 0.985
| ###
| ###
| ###
| ###
| ###
| 30.1
| ### |
2025-Apr-30 Wed
| 0.945
| 0.985
| 0.945
| 0.975
| ###
| 1,903,384
| 3.2
| 87.2
| -32.5 |
2025-Apr-29 Tue
| ###
| ###
| ###
| 0.945
| 2,492,472
| ###
| 1.1
| 69.3
| -31.5 |
2025-Apr-28 Mon
| ###
| ###
| ###
| ###
| ###
| 1,094,740
| -2.1
| 24.5
| ### |
2025-Apr-24 Thu
| ###
| 0.945
| ###
| ###
| 776,384
| 718,155
| ###
| 82.7
| ### |
2025-Apr-23 Wed
| ###
| ###
| ###
| ###
| 830,286
| 761,787
| ###
| ###
| ### |
2025-Apr-22 Tue
| 0.89
| ###
| 0.875
| ###
| 750,422
| 671,627
| ###
| ###
| -30.5 |
2025-Apr-17 Thu
| 0.87
| ###
| 0.87
| ###
| 1,194,125
| 1,062,771
| 3.4
| 85.5
| ### |
2025-Apr-16 Wed
| ###
| 0.9125
| 0.875
| 0.88
| 768,072
| ###
| ###
| ###
| ### |
2025-Apr-15 Tue
| ###
| ###
| 0.88
| ###
| ###
| ###
| -0.5
| ###
| ### |
2025-Apr-14 Mon
| ###
| ###
| 0.88
| 0.885
| 435,744
| ###
| ###
| ###
| -29.5 |
2025-Apr-11 Fri
| 0.88
| ###
| 0.86
| ###
| ###
| ###
| 2.3
| 75.2
| ### |
2025-Apr-10 Thu
| ###
| ###
| 0.875
| ###
| 2,056,441
| 1,845,655
| -0.6
| 38.5
| ### |
2025-Apr-09 Wed
| 0.83
| 0.85
| 0.81
| 0.81
| 1,346,159
| ###
| ###
| 32.3
| -27.0 |
2025-Apr-08 Tue
| 0.8
| 0.855
| ###
| 0.84
| 3,008,575
| 2,482,074
| ###
| ###
| -28.0 |
2025-Apr-07 Mon
| 0.85
| 0.85
| 0.77
| ###
| ###
| ###
| -6.5
| ###
| -26.5 |
2025-Apr-04 Fri
| ###
| ###
| 0.875
| 0.885
| 3,068,971
| ###
| -5.9
| ###
| -29.5 |
2025-Apr-03 Thu
| ###
| ###
| ###
| 0.955
| ###
| 1,664,077
| ###
| ###
| ### |
2025-Apr-02 Wed
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| 74.8
| ### |
2025-Apr-01 Tue
| 0.975
| 0.975
| ###
| ###
| ###
| ###
| ###
| 20.0
| ### |
2025-Mar-31 Mon
| ###
| 0.985
| ###
| ###
| 1,272,586
| 1,221,682
| ###
| ###
| ### |
2025-Mar-28 Fri
| ###
| ###
| 0.975
| ###
| ###
| ###
| 1.0
| 73.4
| ### |
2025-Mar-27 Thu
| 0.985
| ###
| ###
| ###
| ###
| ###
| ###
| 31.1
| ### |
2025-Mar-26 Wed
| ###
| ###
| ###
| ###
| 1,120,777
| ###
| 1.0
| 74.9
| ### |
2025-Mar-25 Tue
| 1
| ###
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Mar-24 Mon
| ###
| ###
| ###
| 0.985
| ###
| 510,541
| ###
| ###
| ### |
2025-Mar-21 Fri
| ###
| 1
| ###
| 1
| ###
| 4,830,542
| ###
| ###
| ### |
2025-Mar-20 Thu
| ###
| ###
| ###
| ###
| ###
| ###
| -2.9
| 11.9
| ### |
2025-Mar-19 Wed
| 0.975
| 1.025
| ###
| 1
| 2,545,081
| 2,532,355
| ###
| 85.2
| ### |
2025-Mar-18 Tue
| ###
| ###
| ###
| 0.975
| ###
| 1,729,374
| 3.7
| ###
| -32.5 |
2025-Mar-17 Mon
| ###
| ###
| 0.925
| ###
| 747,652
| ###
| ###
| 23.9
| ### |
2025-Mar-14 Fri
| 0.945
| 0.945
| 0.9175
| 0.925
| ###
| 1,175,526
| ###
| ###
| ### |
2025-Mar-13 Thu
| ###
| ###
| ###
| 0.945
| ###
| 517,388
| ###
| ###
| -31.5 |
2025-Mar-12 Wed
| ###
| ###
| ###
| ###
| ###
| 1,525,282
| ###
| 19.4
| ### |
2025-Mar-11 Tue
| ###
| ###
| ###
| ###
| 1,387,722
| ###
| ###
| ###
| ### |
2025-Mar-10 Mon
| ###
| ###
| 0.985
| 0.985
| ###
| ###
| ###
| 21.0
| ### |
2025-Mar-07 Fri
| 0.985
| ###
| ###
| 1
| ###
| 1,171,571
| 1.5
| 84.0
| ### |
2025-Mar-06 Thu
| ###
| ###
| ###
| 1
| 1,045,852
| 1,051,081
| ###
| 29.0
| ### |
2025-Mar-05 Wed
| ###
| ###
| 0.9825
| ###
| 1,500,548
| 1,498,672
| ###
| 34.2
| ### |
2025-Mar-04 Tue
| ###
| ###
| ###
| ###
| 3,276,282
| 3,194,374
| -2.9
| 21.2
| ### |
2025-Mar-03 Mon
| ###
| ###
| ###
| 1.045
| 5,080,374
| 5,080,374
| ###
| ###
| ### |
2025-Feb-28 Fri
| ###
| ###
| ###
| ###
| 4,796,929
| 4,557,082
| -1.0
| ###
| ### |
2025-Feb-27 Thu
| ###
| 1.0075
| ###
| ###
| ###
| 7,018,520
| ###
| 63.2
| ### |
2025-Feb-26 Wed
| ###
| ###
| ###
| ###
| ###
| 15,539,882
| ###
| ###
| ### |
2025-Feb-25 Tue
| 0.85
| 0.855
| ###
| 0.855
| 1,009,944
| ###
| 0.6
| 76.6
| -28.5 |
2025-Feb-24 Mon
| 0.84
| 0.86
| ###
| 0.85
| 2,741,373
| ###
| ###
| ###
| ### |
2025-Feb-21 Fri
| 0.845
| 0.875
| 0.845
| 0.85
| ###
| ###
| ###
| 75.1
| ### |
2025-Feb-20 Thu
| 0.85
| 0.855
| ###
| 0.855
| ###
| 335,183
| 0.6
| ###
| -28.5 |
2025-Feb-19 Wed
| 0.825
| 0.85
| 0.825
| 0.84
| 601,356
| ###
| ###
| 83.6
| -28.0 |
2025-Feb-18 Tue
| 0.8
| ###
| 0.79
| 0.83
| 435,476
| 353,824
| 3.8
| ###
| ### |
2025-Feb-17 Mon
| ###
| 0.87
| 0.79
| 0.81
| ###
| ###
| ###
| 28.8
| -27.0 |
2025-Feb-14 Fri
| 0.83
| 0.845
| 0.81
| 0.825
| 312,584
| ###
| ###
| 30.5
| -27.5 |
2025-Feb-13 Thu
| ###
| 0.83
| ###
| 0.82
| 472,253
| ###
| ###
| ###
| ### |
2025-Feb-12 Wed
| 0.8
| 0.84
| ###
| 0.81
| 2,326,179
| 1,901,651
| 1.3
| 83.0
| -27.0 |
2025-Feb-11 Tue
| 0.81
| ###
| ###
| 0.8
| ###
| 598,146
| ###
| ###
| ### |
2025-Feb-10 Mon
| 0.81
| 0.81
| 0.78
| 0.8
| 731,724
| 581,720
| ###
| ###
| ### |
2025-Feb-07 Fri
| 0.81
| ###
| 0.8
| ###
| 278,186
| ###
| ###
| 27.0
| ### |
2025-Feb-06 Thu
| 0.8
| ###
| 0.79
| 0.8
| ###
| ###
| ###
| ###
| ### |
2025-Feb-05 Wed
| 0.8
| ###
| ###
| ###
| 644,871
| 519,121
| 0.6
| 70.7
| ### |
2025-Feb-04 Tue
| ###
| ###
| 0.79
| ###
| 324,548
| 258,827
| 1.3
| 79.8
| ### |
2025-Feb-03 Mon
| 0.83
| 0.83
| 0.77
| ###
| ###
| ###
| ###
| ###
| -26.5 |
2025-Jan-31 Fri
| 0.825
| ###
| 0.81
| 0.825
| 722,775
| 594,482
| ###
| 65.4
| -27.5 |
2025-Jan-30 Thu
| 0.82
| 0.85
| ###
| 0.825
| ###
| ###
| ###
| ###
| -27.5 |
2025-Jan-29 Wed
| ###
| 0.82
| ###
| ###
| ###
| ###
| ###
| ###
| ### |
2025-Jan-28 Tue
| 0.81
| 0.81
| ###
| 0.8
| ###
| ###
| ###
| ###
| ### |
2025-Jan-24 Fri
| 0.8
| 0.84
| ###
| ###
| ###
| 1,183,986
| 1.9
| 82.7
| ### |
2025-Jan-23 Thu
| 0.8
| 0.81
| 0.785
| ###
| 709,180
| 565,571
| -0.6
| ###
| -26.5 |
2025-Jan-22 Wed
| 0.81
| 0.83
| 0.8
| 0.8
| 766,249
| ###
| ###
| ###
| ### |
2025-Jan-21 Tue
| ###
| 0.825
| ###
| 0.81
| ###
| ###
| ###
| ###
| -27.0 |
2025-Jan-20 Mon
| ###
| ###
| 0.8
| ###
| ###
| ###
| -1.2
| 28.2
| ### |
2025-Jan-17 Fri
| 0.78
| 0.8275
| 0.775
| ###
| 1,184,983
| ###
| 4.5
| 90.3
| ### |
2025-Jan-16 Thu
| 0.78
| ###
| 0.77
| 0.78
| 527,820
| ###
| ###
| ###
| -26.0 |
2025-Jan-15 Wed
| 0.775
| 0.79
| 0.77
| 0.78
| 324,973
| 253,478
| 0.6
| 74.6
| -26.0 |
2025-Jan-14 Tue
| ###
| 0.78
| ###
| 0.775
| ###
| 366,240
| ###
| ###
| ### |
2025-Jan-13 Mon
| 0.79
| ###
| 0.76
| 0.77
| ###
| 749,952
| ###
| 20.7
| ### |
2025-Jan-10 Fri
| ###
| 0.81
| 0.79
| 0.8
| ###
| ###
| 0.6
| ###
| ### |
2025-Jan-09 Thu
| 0.8
| ###
| 0.79
| 0.8
| 962,442
| 772,359
| ###
| ###
| ### |
|