Emira Property Fund Limited (JSE:EMI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,206.00
+1.00 (0.08%)
Aug 22, 2025, 5:00 PM SAST
Emira Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,216.00 | 1,216.00 | 1,199.00 | 1,206.00 | 1,205.00 | -0.08% | 27,266 |
| Aug 21, 2025 | 1,216.00 | 1,216.00 | 1,181.00 | 1,207.00 | 1,207.00 | - | 112,698 |
| Aug 20, 2025 | 1,159.00 | 1,208.00 | 1,159.00 | 1,207.00 | 1,207.00 | 2.90% | 76,553 |
| Aug 19, 2025 | 1,151.00 | 1,184.00 | 1,141.00 | 1,173.00 | 1,173.00 | 2.00% | 1,932,048 |
| Aug 18, 2025 | 1,171.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.54% | 77,285 |
| Aug 15, 2025 | 1,212.00 | 1,212.00 | 1,173.00 | 1,180.00 | 1,180.00 | -0.34% | 21,832 |
| Aug 14, 2025 | 1,176.00 | 1,189.00 | 1,170.00 | 1,184.00 | 1,184.00 | 1.20% | 13,272 |
| Aug 13, 2025 | 1,189.00 | 1,195.00 | 1,170.00 | 1,170.00 | 1,170.00 | -1.68% | 189,537 |
| Aug 12, 2025 | 1,189.00 | 1,190.00 | 1,171.00 | 1,190.00 | 1,190.00 | 1.54% | 116,652 |
| Aug 11, 2025 | 1,191.00 | 1,218.00 | 1,170.00 | 1,172.00 | 1,172.00 | -3.70% | 2,863,439 |
| Aug 8, 2025 | 1,192.00 | 1,219.00 | 1,192.00 | 1,217.00 | 1,217.00 | 1.00% | 36,693 |
| Aug 7, 2025 | 1,239.00 | 1,239.00 | 1,191.00 | 1,205.00 | 1,205.00 | -2.03% | 73,027 |
| Aug 6, 2025 | 1,214.00 | 1,230.00 | 1,214.00 | 1,230.00 | 1,230.00 | 1.57% | 40,831 |
| Aug 5, 2025 | 1,224.00 | 1,224.00 | 1,190.00 | 1,211.00 | 1,211.00 | 0.58% | 69,708 |
| Aug 4, 2025 | 1,204.00 | 1,214.00 | 1,182.00 | 1,204.00 | 1,204.00 | -0.08% | 116,757 |
| Aug 1, 2025 | 1,222.00 | 1,222.00 | 1,182.00 | 1,205.00 | 1,205.00 | -0.58% | 164,158 |
| Jul 31, 2025 | 1,240.00 | 1,240.00 | 1,172.00 | 1,212.00 | 1,212.00 | -1.38% | 479,408 |
| Jul 30, 2025 | 1,230.00 | 1,233.00 | 1,216.00 | 1,229.00 | 1,229.00 | 0.82% | 86,344 |
| Jul 29, 2025 | 1,220.00 | 1,220.00 | 1,200.00 | 1,219.00 | 1,219.00 | 0.91% | 53,197 |
| Jul 28, 2025 | 1,229.00 | 1,229.00 | 1,201.00 | 1,208.00 | 1,208.00 | 0.58% | 72,181 |
| Jul 25, 2025 | 1,220.00 | 1,220.00 | 1,200.00 | 1,201.00 | 1,201.00 | -0.99% | 18,410 |
| Jul 24, 2025 | 1,210.00 | 1,250.00 | 1,192.00 | 1,213.00 | 1,213.00 | 2.10% | 240,439 |
| Jul 23, 2025 | 1,186.00 | 1,235.00 | 1,167.00 | 1,188.00 | 1,188.00 | 1.19% | 184,861 |
| Jul 22, 2025 | 1,159.00 | 1,188.00 | 1,159.00 | 1,174.00 | 1,174.00 | 0.43% | 67,224 |
| Jul 21, 2025 | 1,145.00 | 1,180.00 | 1,135.00 | 1,169.00 | 1,169.00 | 2.10% | 195,173 |
| Jul 18, 2025 | 1,122.00 | 1,145.00 | 1,103.00 | 1,145.00 | 1,145.00 | 2.88% | 392,065 |
| Jul 17, 2025 | 1,122.00 | 1,125.00 | 1,113.00 | 1,113.00 | 1,113.00 | -0.18% | 172,782 |
| Jul 16, 2025 | 1,114.00 | 1,125.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.72% | 570,161 |
| Jul 15, 2025 | 1,130.00 | 1,132.00 | 1,107.00 | 1,107.00 | 1,107.00 | -1.25% | 569,922 |
| Jul 14, 2025 | 1,130.00 | 1,130.00 | 1,103.00 | 1,121.00 | 1,121.00 | 0.36% | 112,474 |
| Jul 11, 2025 | 1,096.00 | 1,134.00 | 1,096.00 | 1,117.00 | 1,117.00 | 0.81% | 150,442 |
| Jul 10, 2025 | 1,124.00 | 1,124.00 | 1,083.00 | 1,108.00 | 1,108.00 | -0.36% | 291,530 |
| Jul 9, 2025 | 1,094.00 | 1,123.00 | 1,093.00 | 1,112.00 | 1,112.00 | 0.54% | 37,614 |
| Jul 8, 2025 | 1,101.00 | 1,114.00 | 1,098.00 | 1,106.00 | 1,106.00 | 0.36% | 3,319,566 |
| Jul 7, 2025 | 1,108.00 | 1,115.00 | 1,093.00 | 1,102.00 | 1,102.00 | 0.09% | 360,013 |
| Jul 4, 2025 | 1,092.00 | 1,109.00 | 1,072.00 | 1,101.00 | 1,101.00 | 1.76% | 279,426 |
| Jul 3, 2025 | 1,071.00 | 1,119.00 | 1,070.00 | 1,082.00 | 1,082.00 | -0.73% | 81,370 |
| Jul 2, 2025 | 1,117.00 | 1,117.00 | 1,090.00 | 1,090.00 | 1,090.00 | -0.82% | 16,271 |
| Jul 1, 2025 | 1,112.00 | 1,112.00 | 1,080.00 | 1,099.00 | 1,099.00 | -0.09% | 46,458 |
| Jun 30, 2025 | 1,093.00 | 1,122.00 | 1,074.00 | 1,100.00 | 1,100.00 | 1.66% | 249,477 |
| Jun 27, 2025 | 1,087.00 | 1,099.00 | 1,077.00 | 1,082.00 | 1,082.00 | 0.09% | 476,160 |
| Jun 26, 2025 | 1,082.00 | 1,083.00 | 1,076.00 | 1,081.00 | 1,081.00 | - | 171,308 |
| Jun 25, 2025 | 1,076.00 | 1,085.00 | 1,072.00 | 1,081.00 | 1,081.00 | 0.28% | 166,739 |
| Jun 24, 2025 | 1,056.00 | 1,092.00 | 1,056.00 | 1,078.00 | 1,078.00 | -0.37% | 996,838 |
| Jun 23, 2025 | 1,050.00 | 1,091.00 | 1,037.00 | 1,082.00 | 1,082.00 | 2.95% | 2,196,556 |
| Jun 20, 2025 | 1,052.00 | 1,078.00 | 1,030.00 | 1,051.00 | 1,051.00 | 1.94% | 1,943,020 |
| Jun 19, 2025 | 1,052.00 | 1,053.00 | 1,026.00 | 1,031.00 | 1,031.00 | -0.77% | 178,029 |
| Jun 18, 2025 | 1,080.00 | 1,080.00 | 1,032.00 | 1,039.00 | 1,039.00 | -6.65% | 106,302 |
| Jun 17, 2025 | 1,110.00 | 1,128.00 | 1,108.00 | 1,113.00 | 1,051.50 | 0.09% | 371,765 |
| Jun 13, 2025 | 1,125.00 | 1,125.00 | 1,110.00 | 1,112.00 | 1,050.55 | -0.63% | 350,265 |