eMedia Holdings Limited (JSE:EMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 181.00
0.00 (-6.22%)
Jul 8, 2026, 1:35 PM SAST
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 26, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | - |
| Jun 25, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | - |
| Jun 24, 2026 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | - |
| Jun 23, 2026 | 212.00 | 212.00 | 191.00 | 191.00 | 191.00 | -14.73% | 48,000 |
| Jun 22, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -2.61% | 4,240 |
| Jun 19, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Jun 18, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Jun 17, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 6.98% | - |
| Jun 15, 2026 | 215.00 | 230.00 | 215.00 | 230.00 | 215.00 | 1.77% | 12,066 |
| Jun 12, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 211.26 | - | - |
| Jun 11, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 211.26 | - | - |
| Jun 10, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 211.26 | - | - |
| Jun 9, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 211.26 | 8.13% | 2,454 |
| Jun 8, 2026 | 224.00 | 224.00 | 209.00 | 209.00 | 195.37 | -2.79% | 369 |
| Jun 5, 2026 | 203.00 | 215.00 | 176.00 | 215.00 | 200.98 | 6.44% | 537,762 |
| Jun 4, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 188.83 | - | - |
| Jun 3, 2026 | 202.00 | 203.00 | 202.00 | 202.00 | 188.83 | -8.60% | 58,787 |
| Jun 2, 2026 | 221.00 | 223.00 | 221.00 | 221.00 | 206.59 | - | 16,213 |
| Jun 1, 2026 | 230.00 | 230.00 | 221.00 | 221.00 | 206.59 | -2.21% | 54,704 |
| May 29, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 211.26 | -3.83% | 48,000 |
| May 28, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 219.67 | - | - |
| May 27, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 219.67 | - | - |
| May 26, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 219.67 | -4.86% | 105 |
| May 25, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 230.89 | - | 1,246 |
| May 22, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 230.89 | - | - |
| May 21, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 230.89 | - | - |
| May 20, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 230.89 | - | - |
| May 19, 2026 | 248.00 | 248.00 | 247.00 | 247.00 | 230.89 | 0.82% | 5,215 |
| May 18, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 229.02 | 7.93% | 4,340 |
| May 15, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 212.20 | 0.89% | 90 |
| May 14, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 210.33 | - | - |
| May 13, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 210.33 | - | - |
| May 12, 2026 | 240.00 | 240.00 | 225.00 | 225.00 | 210.33 | - | 9,500 |
| May 11, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 210.33 | - | - |
| May 8, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 210.33 | - | - |
| May 7, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 210.33 | -0.88% | 1,000 |
| May 6, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 212.20 | - | - |
| May 5, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 212.20 | - | - |
| May 4, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 212.20 | 0.89% | - |
| Apr 30, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 210.33 | - | - |
| Apr 29, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 210.33 | - | - |