eMedia Holdings Limited (JSE:EMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 216.00
0.00 (0.00%)
At close: Nov 6, 2026
eMedia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | - | - |
| Nov 3, 2026 | 217.00 | 217.00 | 216.00 | 216.00 | 216.00 | -6.09% | 53,806 |
| Nov 2, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.22% | 2,322 |
| Oct 30, 2026 | 230.00 | 230.00 | 225.00 | 225.00 | 225.00 | 14.80% | 5,001 |
| Oct 29, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Oct 28, 2026 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | -1.51% | 2,850 |
| Oct 27, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 26, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 23, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 22, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 21, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 20, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 245 |
| Oct 19, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 26,000 |
| Oct 16, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 15, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 14, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 13, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 143 |
| Oct 12, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 9, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Oct 8, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 4 |
| Oct 7, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | 2,387 |
| Oct 6, 2026 | 190.00 | 199.00 | 190.00 | 199.00 | 199.00 | 4.74% | 20,546 |
| Oct 5, 2026 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -5.00% | 600 |
| Oct 2, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -6.98% | 20,000 |
| Oct 1, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Sep 30, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Sep 29, 2026 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 4.88% | 1,861 |
| Sep 28, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 3.02% | 51 |
| Sep 25, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 23, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | - | - |
| Sep 22, 2026 | 199.00 | 199.00 | 199.00 | 199.00 | 199.00 | 3.65% | 26,100 |
| Sep 21, 2026 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 1.59% | 40 |
| Sep 18, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Sep 17, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -7.80% | 25,000 |
| Sep 16, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | - | - |
| Sep 15, 2026 | 205.00 | 205.00 | 205.00 | 205.00 | 205.00 | 6.22% | 224 |
| Sep 14, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | - |
| Sep 11, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | - |
| Sep 10, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -5.85% | 12,730 |
| Sep 9, 2026 | 205.00 | 205.00 | 189.00 | 205.00 | 205.00 | - | 668 |
| Sep 8, 2026 | 199.00 | 205.00 | 199.00 | 205.00 | 205.00 | 8.47% | 5,141 |
| Sep 7, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | 103 |
| Sep 4, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Sep 3, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -2.58% | 4,000 |
| Sep 2, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Sep 1, 2026 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 2.65% | 16,148 |
| Aug 31, 2026 | 189.00 | 195.00 | 189.00 | 189.00 | 189.00 | - | 11,424 |
| Aug 28, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | - | - |
| Aug 27, 2026 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -4.55% | 1,041 |
| Aug 26, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | - | - |