eMedia Holdings Limited (JSE:EMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 230.00
0.00 (0.00%)
At close: Dec 19, 2025
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Dec 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 13,912 |
| Dec 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | 4,260 |
| Dec 15, 2025 | 240.00 | 245.00 | 240.00 | 240.00 | 226.00 | - | 10,413 |
| Dec 12, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 226.00 | 2.13% | 28,760 |
| Dec 11, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 221.29 | -2.08% | 2,000 |
| Dec 10, 2025 | 239.00 | 240.00 | 239.00 | 240.00 | 226.00 | 2.13% | 125,000 |
| Dec 9, 2025 | 225.00 | 235.00 | 225.00 | 235.00 | 221.29 | 2.17% | 14,612 |
| Dec 8, 2025 | 206.00 | 237.00 | 203.00 | 230.00 | 216.58 | -3.77% | 118,338 |
| Dec 5, 2025 | 225.06 | 225.06 | 225.06 | 239.00 | 225.06 | - | - |
| Dec 4, 2025 | 225.06 | 225.06 | 225.06 | 239.00 | 225.06 | - | - |
| Dec 3, 2025 | 225.06 | 225.06 | 225.06 | 239.00 | 225.06 | - | - |
| Dec 2, 2025 | 225.06 | 225.06 | 225.06 | 239.00 | 225.06 | - | - |
| Dec 1, 2025 | 225.06 | 225.06 | 225.06 | 239.00 | 225.06 | - | - |
| Nov 28, 2025 | 240.00 | 240.00 | 239.00 | 239.00 | 225.06 | -2.05% | 7,929 |
| Nov 27, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 229.77 | 7.02% | 3,000 |
| Nov 26, 2025 | 214.70 | 214.70 | 214.70 | 228.00 | 214.70 | - | - |
| Nov 25, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 214.70 | - | 238 |
| Nov 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 214.70 | 6.05% | 63 |
| Nov 21, 2025 | 202.46 | 202.46 | 202.46 | 215.00 | 202.46 | - | - |
| Nov 20, 2025 | 202.46 | 202.46 | 202.46 | 215.00 | 202.46 | - | - |
| Nov 19, 2025 | 202.46 | 202.46 | 202.46 | 215.00 | 202.46 | - | - |
| Nov 18, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 202.46 | 0.47% | 52,127 |
| Nov 17, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 201.52 | 1.90% | 50 |
| Nov 14, 2025 | 213.00 | 213.00 | 210.00 | 210.00 | 197.75 | -8.70% | 55,130 |
| Nov 13, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Nov 12, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Nov 11, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 216.58 | 7.98% | 5,064 |
| Nov 10, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 200.58 | - | 2,487 |
| Nov 7, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 200.58 | -0.93% | 60 |
| Nov 6, 2025 | 202.46 | 202.46 | 202.46 | 215.00 | 202.46 | - | - |
| Nov 5, 2025 | 230.00 | 230.00 | 215.00 | 215.00 | 202.46 | -6.52% | 79,606 |
| Nov 4, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Nov 3, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 31, 2025 | 230.00 | 249.00 | 230.00 | 230.00 | 216.58 | - | 58,013 |
| Oct 30, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 29, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 28, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 216.58 | 0.44% | 26,487 |
| Oct 27, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 215.64 | - | 6,000 |
| Oct 24, 2025 | 215.64 | 215.64 | 215.64 | 229.00 | 215.64 | - | - |
| Oct 23, 2025 | 215.64 | 215.64 | 215.64 | 229.00 | 215.64 | - | - |
| Oct 22, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 215.64 | -0.43% | 100 |
| Oct 21, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 216.58 | - | 17,743 |
| Oct 20, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 17, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 16, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 15, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 14, 2025 | 230.00 | 230.00 | 220.00 | 230.00 | 216.58 | -4.17% | 99,001 |
| Oct 13, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 226.00 | 0.84% | 83,953 |
| Oct 10, 2025 | 224.12 | 224.12 | 224.12 | 238.00 | 224.12 | - | - |