Emira Property Fund Limited (JSE:EMI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,210.00
-20.00 (-1.63%)
Jul 31, 2025, 5:00 PM SAST
Orchard Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,240.00 | 1,240.00 | 1,172.00 | 1,210.00 | 1,212.00 | -1.55% | 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 |
| Jun 12, 2025 | 1,123.00 | 1,124.00 | 1,115.00 | 1,119.00 | 1,057.16 | -0.18% | 23,440 |
| Jun 11, 2025 | 1,102.00 | 1,128.00 | 1,102.00 | 1,121.00 | 1,059.05 | 0.99% | 93,560 |
| Jun 10, 2025 | 1,129.00 | 1,129.00 | 1,093.00 | 1,110.00 | 1,048.66 | -1.60% | 118,620 |
| Jun 9, 2025 | 1,134.00 | 1,134.00 | 1,120.00 | 1,128.00 | 1,065.67 | 0.36% | 114,455 |
| Jun 6, 2025 | 1,122.00 | 1,132.00 | 1,096.00 | 1,124.00 | 1,061.89 | 1.54% | 813,849 |
| Jun 5, 2025 | 1,094.00 | 1,131.00 | 1,093.00 | 1,107.00 | 1,045.83 | 0.82% | 104,083 |
| Jun 4, 2025 | 1,100.00 | 1,110.00 | 1,088.00 | 1,098.00 | 1,037.32 | -0.09% | 365,501 |
| Jun 3, 2025 | 1,102.00 | 1,102.00 | 1,084.00 | 1,099.00 | 1,038.27 | 1.20% | 78,277 |
| Jun 2, 2025 | 1,071.00 | 1,097.00 | 1,071.00 | 1,086.00 | 1,025.99 | - | 149,053 |
| May 30, 2025 | 1,070.00 | 1,100.00 | 1,063.00 | 1,086.00 | 1,025.99 | 1.31% | 1,165,098 |
| May 29, 2025 | 1,069.00 | 1,091.00 | 1,062.00 | 1,072.00 | 1,012.76 | 2.00% | 479,395 |
| May 28, 2025 | 1,043.00 | 1,055.00 | 1,032.00 | 1,051.00 | 992.92 | 0.67% | 144,594 |
| May 27, 2025 | 1,042.00 | 1,044.00 | 1,031.00 | 1,044.00 | 986.31 | 0.97% | 160,269 |
| May 26, 2025 | 1,041.00 | 1,045.00 | 1,026.00 | 1,034.00 | 976.86 | 0.49% | 38,236 |
| May 23, 2025 | 1,026.00 | 1,045.00 | 1,026.00 | 1,029.00 | 972.14 | -0.87% | 56,623 |
| May 22, 2025 | 1,047.00 | 1,047.00 | 1,022.00 | 1,038.00 | 980.64 | 0.39% | 34,026 |