eMedia Holdings Limited (JSE:EMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 226.00
-9.00 (-3.83%)
May 29, 2026, 1:24 PM SAST
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 228.00 | 228.00 | 226.00 | 226.00 | 226.00 | -3.83% | 48,000 |
| May 28, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| May 27, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| May 26, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -4.86% | 105 |
| May 25, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | 1,246 |
| May 22, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | - |
| May 21, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | - |
| May 20, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | - |
| May 19, 2026 | 248.00 | 248.00 | 247.00 | 247.00 | 247.00 | 0.82% | 5,215 |
| May 18, 2026 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 7.93% | 4,340 |
| May 15, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.89% | 90 |
| May 14, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| May 13, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| May 12, 2026 | 240.00 | 240.00 | 225.00 | 225.00 | 225.00 | - | 9,500 |
| May 11, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| May 8, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| May 7, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -0.88% | 1,000 |
| May 6, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | - |
| May 5, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | - | - |
| May 4, 2026 | 227.00 | 227.00 | 227.00 | 227.00 | 227.00 | 0.89% | - |
| Apr 30, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Apr 29, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Apr 28, 2026 | 259.00 | 259.00 | 225.00 | 225.00 | 225.00 | -13.13% | 2,542 |
| Apr 24, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | 4,265 |
| Apr 23, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Apr 22, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | 300 |
| Apr 21, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | 683 |
| Apr 20, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | 200 |
| Apr 17, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Apr 16, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Apr 15, 2026 | 259.00 | 260.00 | 259.00 | 259.00 | 259.00 | - | 24,956 |
| Apr 14, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -0.38% | 3,886 |
| Apr 13, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 1.96% | 40,000 |
| Apr 10, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Apr 9, 2026 | 239.00 | 255.00 | 239.00 | 255.00 | 255.00 | - | 20,000 |
| Apr 8, 2026 | 246.00 | 255.00 | 246.00 | 255.00 | 255.00 | 14.86% | 7,978 |
| Apr 7, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -10.12% | 1,226 |
| Apr 2, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | - |
| Apr 1, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | -1.59% | 2,700 |
| Mar 31, 2026 | 251.00 | 251.00 | 251.00 | 251.00 | 251.00 | 11.56% | 3,490 |
| Mar 30, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -8.54% | 3,330 |
| Mar 27, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Mar 26, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Mar 25, 2026 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -3.15% | 1,000 |
| Mar 24, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Mar 23, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Mar 20, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Mar 19, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Mar 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Mar 17, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 6.28% | 18,246 |