eMedia Holdings Limited (JSE:EMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 251.00
+26.00 (11.56%)
Mar 31, 2026, 1:30 PM SAST
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -8.54% | 3,330 |
| Mar 27, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Mar 26, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Mar 25, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -3.15% | 1,000 |
| Mar 24, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Mar 23, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Mar 20, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Mar 19, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Mar 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Mar 17, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 6.28% | 18,246 |
| Mar 16, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Mar 13, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 4,260 |
| Mar 12, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Mar 11, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Mar 10, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | 618 |
| Mar 9, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Mar 6, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 3.91% | 13,122 |
| Mar 5, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | 8,020 |
| Mar 4, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 4,035 |
| Mar 3, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.42% | 22,945 |
| Mar 2, 2026 | 249.00 | 249.00 | 239.00 | 239.00 | 239.00 | 3.91% | 1,143 |
| Feb 27, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | 12,500 |
| Feb 26, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Feb 25, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Feb 24, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -8.66% | 7,193 |
| Feb 23, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 20, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 19, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 17, 2026 | 253.00 | 254.00 | 253.00 | 254.00 | 254.00 | 0.40% | 7,811 |
| Feb 16, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.39% | 10,100 |
| Feb 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 12, 2026 | 231.00 | 255.00 | 229.00 | 254.00 | 254.00 | 9.96% | 237,585 |
| Feb 11, 2026 | 243.00 | 243.00 | 231.00 | 231.00 | 231.00 | -5.71% | 7,900 |
| Feb 10, 2026 | 249.00 | 250.00 | 245.00 | 245.00 | 245.00 | -2.00% | 12,707 |
| Feb 9, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 11,000 |
| Feb 6, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 5, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 4, 2026 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 2.04% | 40,663 |
| Feb 3, 2026 | 239.00 | 245.00 | 239.00 | 245.00 | 245.00 | 2.51% | 108,461 |
| Feb 2, 2026 | 239.00 | 239.00 | 231.00 | 239.00 | 239.00 | - | 129,642 |
| Jan 30, 2026 | 230.00 | 239.00 | 230.00 | 239.00 | 239.00 | 3.91% | 33,035 |
| Jan 29, 2026 | 238.00 | 239.00 | 230.00 | 230.00 | 230.00 | -0.43% | 36,307 |
| Jan 28, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | 605 |
| Jan 27, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 3.59% | 34,226 |
| Jan 26, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Jan 23, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Jan 22, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | 2,939 |
| Jan 21, 2026 | 212.00 | 223.00 | 212.00 | 223.00 | 223.00 | -0.45% | 60,000 |
| Jan 20, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 4,759 |