eMedia Holdings Limited (JSE:EMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 250.00
-10.00 (-3.85%)
Sep 26, 2025, 4:09 PM SAST
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 250.00 | 250.00 | 240.00 | 248.00 | 248.00 | -4.62% | 213,272 |
| Sep 25, 2025 | 270.00 | 275.00 | 260.00 | 260.00 | 260.00 | 8.33% | 11,413 |
| Sep 23, 2025 | 250.00 | 260.00 | 240.00 | 240.00 | 240.00 | -12.73% | 199,706 |
| Sep 22, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.36% | 4,583 |
| Sep 19, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Sep 18, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Sep 17, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.36% | 30 |
| Sep 16, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 2,691 |
| Sep 15, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 14.58% | 2,200 |
| Sep 12, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 11, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 10, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 9, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 10,000 |
| Sep 8, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.41% | 2,000 |
| Sep 5, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Sep 4, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | 30,000 |
| Sep 3, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Sep 2, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | 1.69% | - |
| Sep 1, 2025 | 237.00 | 237.00 | 233.00 | 237.00 | 237.00 | -2.07% | 17,820 |
| Aug 29, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 2.11% | 36,917 |
| Aug 28, 2025 | 223.00 | 237.00 | 223.00 | 237.00 | 237.00 | 6.28% | 500 |
| Aug 27, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Aug 26, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Aug 25, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -14.56% | 500 |
| Aug 22, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| Aug 21, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | -4.74% | - |
| Aug 20, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | 41,350 |
| Aug 19, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 7.45% | 800 |
| Aug 18, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Aug 15, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 55,436 |
| Aug 14, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Aug 13, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Aug 12, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 100 |
| Aug 11, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -7.27% | 870 |
| Aug 8, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 7, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 6, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 5, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 398 |
| Aug 4, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 1, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 7.84% | 17,886 |
| Jul 31, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -7.27% | 100 |
| Jul 30, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Jul 29, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 963 |
| Jul 28, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -1.43% | 12,500 |
| Jul 25, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0.36% | 10,000 |
| Jul 24, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.36% | 266 |
| Jul 23, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 35,303 |
| Jul 22, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 9.41% | 456 |
| Jul 21, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Jul 18, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |