eMedia Holdings Limited (JSE:EMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 255.00
-20.00 (-7.27%)
Jul 31, 2025, 5:00 PM SAST
Blueprint Medicines Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 11, 2025 | 288.00 | 288.00 | 288.00 | 288.00 | 287.85 | - | - |
| Jun 10, 2025 | 287.00 | 288.00 | 287.00 | 288.00 | 273.00 | 0.70% | 1,200 |
| Jun 9, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 285.85 | - | - |
| Jun 6, 2025 | 286.00 | 286.00 | 286.00 | 286.00 | 271.10 | -4.35% | 470 |
| Jun 5, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 298.84 | - | - |
| Jun 4, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 283.43 | - | 25,704 |
| Jun 3, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 283.43 | - | 1,563 |
| Jun 2, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 298.84 | - | - |
| May 30, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 298.84 | - | - |
| May 29, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 283.43 | 0.34% | 281,372 |
| May 28, 2025 | 298.00 | 299.00 | 298.00 | 298.00 | 282.48 | - | 49,801 |
| May 27, 2025 | 298.00 | 298.00 | 298.00 | 298.00 | 282.48 | -0.67% | 12,496 |
| May 26, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 284.37 | - | 12,000 |
| May 23, 2025 | 300.00 | 300.00 | 300.00 | 300.00 | 284.37 | 9.09% | 5,024 |
| May 22, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 260.68 | -5.17% | 10,002 |