Emira Property Fund Limited (JSE:EMI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,247.00
-53.00 (-4.08%)
Oct 21, 2025, 5:00 PM SAST
Emira Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,279.00 | 1,312.00 | 1,247.00 | 1,247.00 | 1,247.00 | -4.15% | 208,885 |
| Oct 20, 2025 | 1,250.00 | 1,313.00 | 1,250.00 | 1,301.00 | 1,301.00 | 0.93% | 121,406 |
| Oct 17, 2025 | 1,289.00 | 1,313.00 | 1,251.00 | 1,289.00 | 1,289.00 | -1.38% | 135,384 |
| Oct 16, 2025 | 1,302.00 | 1,313.00 | 1,273.00 | 1,307.00 | 1,307.00 | 0.46% | 54,900 |
| Oct 15, 2025 | 1,301.00 | 1,301.00 | 1,265.00 | 1,301.00 | 1,301.00 | 0.93% | 370,028 |
| Oct 14, 2025 | 1,308.00 | 1,308.00 | 1,240.00 | 1,289.00 | 1,289.00 | 0.47% | 76,522 |
| Oct 13, 2025 | 1,300.00 | 1,300.00 | 1,281.00 | 1,283.00 | 1,283.00 | -1.08% | 31,752 |
| Oct 10, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,297.00 | 1,297.00 | -0.84% | 42,831 |
| Oct 9, 2025 | 1,301.00 | 1,320.00 | 1,291.00 | 1,308.00 | 1,308.00 | -0.83% | 75,113 |
| Oct 8, 2025 | 1,304.00 | 1,350.00 | 1,260.00 | 1,319.00 | 1,319.00 | - | 624,952 |
| Oct 7, 2025 | 1,303.00 | 1,325.00 | 1,300.00 | 1,319.00 | 1,319.00 | -0.75% | 154,484 |
| Oct 6, 2025 | 1,218.00 | 1,329.00 | 1,218.00 | 1,329.00 | 1,329.00 | 3.67% | 351,962 |
| Oct 3, 2025 | 1,228.00 | 1,282.00 | 1,210.00 | 1,282.00 | 1,282.00 | 5.78% | 327,868 |
| Oct 2, 2025 | 1,228.00 | 1,229.00 | 1,195.00 | 1,212.00 | 1,212.00 | 0.17% | 105,857 |
| Oct 1, 2025 | 1,192.00 | 1,229.00 | 1,192.00 | 1,210.00 | 1,210.00 | -0.17% | 27,503 |
| Sep 30, 2025 | 1,193.00 | 1,224.00 | 1,193.00 | 1,212.00 | 1,212.00 | 1.85% | 58,421 |
| Sep 29, 2025 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,190.00 | 1.54% | 117,664 |
| Sep 26, 2025 | 1,199.00 | 1,234.00 | 1,162.00 | 1,172.00 | 1,172.00 | -0.76% | 106,496 |
| Sep 25, 2025 | 1,184.00 | 1,193.00 | 1,180.00 | 1,181.00 | 1,181.00 | 0.08% | 438,078 |
| Sep 23, 2025 | 1,239.00 | 1,239.00 | 1,180.00 | 1,180.00 | 1,180.00 | -3.83% | 69,181 |
| Sep 22, 2025 | 1,210.00 | 1,234.00 | 1,180.00 | 1,227.00 | 1,227.00 | 2.59% | 71,068 |
| Sep 19, 2025 | 1,185.00 | 1,248.00 | 1,185.00 | 1,196.00 | 1,196.00 | -2.21% | 263,356 |
| Sep 18, 2025 | 1,224.00 | 1,225.00 | 1,181.00 | 1,223.00 | 1,223.00 | 2.00% | 5,654 |
| Sep 17, 2025 | 1,181.00 | 1,232.00 | 1,181.00 | 1,199.00 | 1,199.00 | 1.61% | 28,476 |
| Sep 16, 2025 | 1,215.00 | 1,236.00 | 1,180.00 | 1,180.00 | 1,180.00 | -1.58% | 39,558 |
| Sep 15, 2025 | 1,238.00 | 1,250.00 | 1,191.00 | 1,199.00 | 1,199.00 | -2.76% | 65,091 |
| Sep 12, 2025 | 1,228.00 | 1,238.00 | 1,187.00 | 1,233.00 | 1,233.00 | 1.82% | 46,040 |
| Sep 11, 2025 | 1,189.00 | 1,216.00 | 1,181.00 | 1,211.00 | 1,211.00 | 1.76% | 142,948 |
| Sep 10, 2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,190.00 | 0.17% | 75,012 |
| Sep 9, 2025 | 1,183.00 | 1,190.00 | 1,171.00 | 1,188.00 | 1,188.00 | 1.37% | 133,189 |
| Sep 8, 2025 | 1,197.00 | 1,197.00 | 1,172.00 | 1,172.00 | 1,172.00 | -0.93% | 233,534 |
| Sep 5, 2025 | 1,199.00 | 1,199.00 | 1,164.00 | 1,183.00 | 1,183.00 | -0.42% | 8,431 |
| Sep 4, 2025 | 1,194.00 | 1,194.00 | 1,177.00 | 1,188.00 | 1,188.00 | 1.63% | 349,117 |
| Sep 3, 2025 | 1,162.00 | 1,197.00 | 1,162.00 | 1,169.00 | 1,169.00 | 0.17% | 1,234,924 |
| Sep 2, 2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,167.00 | 1,167.00 | -1.44% | 1,063,046 |
| Sep 1, 2025 | 1,163.00 | 1,199.00 | 1,163.00 | 1,184.00 | 1,184.00 | 0.59% | 94,091 |
| Aug 29, 2025 | 1,222.00 | 1,222.00 | 1,170.00 | 1,177.00 | 1,177.00 | -2.40% | 86,037 |
| Aug 28, 2025 | 1,224.00 | 1,224.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.55% | 212,212 |
| Aug 27, 2025 | 1,244.00 | 1,244.00 | 1,208.00 | 1,225.00 | 1,225.00 | 0.16% | 13,099 |
| Aug 26, 2025 | 1,250.00 | 1,250.00 | 1,222.00 | 1,223.00 | 1,223.00 | -1.13% | 23,433 |
| Aug 25, 2025 | 1,207.00 | 1,246.00 | 1,206.00 | 1,237.00 | 1,237.00 | 2.66% | 39,874 |
| Aug 22, 2025 | 1,216.00 | 1,216.00 | 1,199.00 | 1,205.00 | 1,205.00 | -0.17% | 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 |