eMedia Holdings Limited (JSE:EMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 230.00
0.00 (0.00%)
Oct 14, 2025, 4:19 PM SAST
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | -3.77% | 99,001 |
| Oct 13, 2025 | 238.00 | 240.00 | 238.00 | 239.00 | 239.00 | 0.42% | 83,953 |
| Oct 10, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Oct 9, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | 7,770 |
| Oct 8, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 8.60% | 1,123 |
| Oct 7, 2025 | 245.00 | 245.00 | 220.00 | 221.00 | 221.00 | -8.68% | 13,276 |
| Oct 6, 2025 | 229.00 | 243.00 | 229.00 | 242.00 | 242.00 | 6.14% | 35,000 |
| Oct 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.44% | 3,451 |
| Oct 2, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Oct 1, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.43% | 2,487 |
| Sep 30, 2025 | 233.00 | 247.00 | 230.00 | 230.00 | 230.00 | -2.95% | 4,303 |
| Sep 29, 2025 | 248.00 | 248.00 | 235.00 | 237.00 | 237.00 | -4.44% | 112,890 |
| 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 |