eMedia Holdings Limited (JSE:EMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 261.00
0.00 (0.00%)
Aug 20, 2025, 9:28 AM SAST
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 17, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Jul 16, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -8.60% | 13,500 |
| Jul 15, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 4.10% | 592 |
| Jul 14, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Jul 11, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | - | - |
| Jul 10, 2025 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -2.90% | - |
| Jul 9, 2025 | 285.00 | 285.00 | 265.00 | 276.00 | 276.00 | -3.16% | 70,131 |
| Jul 8, 2025 | 278.00 | 285.00 | 275.00 | 285.00 | 285.00 | - | 102,217 |
| Jul 7, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 4, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 3, 2025 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Jul 2, 2025 | 289.00 | 290.00 | 285.00 | 285.00 | 285.00 | -4.68% | 72,996 |
| Jul 1, 2025 | 328.00 | 328.00 | 290.00 | 299.00 | 299.00 | -9.39% | 66,877 |
| Jun 30, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 14.58% | 3,000 |
| Jun 27, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jun 26, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | -4.00% | 227 |
| Jun 25, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jun 24, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Jun 23, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 4.17% | 10,000 |
| Jun 20, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jun 19, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jun 18, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | - | - |
| Jun 17, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.85 | - | - |
| Jun 13, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.85 | - | - |
| Jun 12, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.85 | - | - |