eMedia Holdings Limited (JSE:EMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 205.00
+16.00 (8.47%)
Sep 8, 2026, 4:32 PM SAST
eMedia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 25, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | 9.39% | 1,597 |
| Aug 24, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Aug 21, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Aug 20, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Aug 19, 2026 | 206.00 | 206.00 | 181.00 | 181.00 | 181.00 | -12.14% | 20,226 |
| Aug 18, 2026 | 193.00 | 206.00 | 193.00 | 206.00 | 206.00 | - | 82,315 |
| Aug 17, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | - |
| Aug 14, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 15,336 |
| Aug 13, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 104,940 |
| Aug 12, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 46,830 |
| Aug 11, 2026 | 206.00 | 206.00 | 189.00 | 206.00 | 206.00 | 4.04% | 2,275 |
| Aug 7, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -4.81% | - |
| Aug 6, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.48% | 60 |
| Aug 5, 2026 | 208.00 | 209.00 | 208.00 | 209.00 | 209.00 | 11.76% | 30,000 |
| Aug 4, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Aug 3, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Jul 31, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Jul 30, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Jul 29, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Jul 28, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Jul 27, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Jul 24, 2026 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | 2.75% | 100 |
| Jul 23, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Jul 22, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |
| Jul 21, 2026 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -14.15% | 28,653 |
| Jul 20, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Jul 17, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Jul 16, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | - | - |
| Jul 15, 2026 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | -0.93% | 1,108 |
| Jul 14, 2026 | 182.00 | 214.00 | 182.00 | 214.00 | 214.00 | 18.23% | 8,833 |
| Jul 13, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 13,912 |
| Jul 10, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Jul 9, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | - |
| Jul 8, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | -6.22% | 10,000 |
| Jul 7, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 19,260 |
| Jul 6, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | - |
| Jul 3, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | - |
| Jul 2, 2026 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | -1.03% | 24,000 |
| Jul 1, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jun 30, 2026 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.09% | 287 |
| Jun 29, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | - |