eMedia Holdings Limited (JSE:EMH)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 181.00
-25.00 (-12.14%)
Aug 19, 2026, 2:33 PM SAST
eMedia Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| 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 |