Emira Property Fund Limited (JSE:EMI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,320.00
-23.00 (-1.71%)
Feb 2, 2026, 12:10 PM SAST
Emira Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1,331.00 | 1,343.00 | 1,324.00 | 1,343.00 | 1,343.00 | 0.90% | 341,551 |
| Jan 29, 2026 | 1,349.00 | 1,349.00 | 1,305.00 | 1,331.00 | 1,331.00 | -0.45% | 126,328 |
| Jan 28, 2026 | 1,349.00 | 1,349.00 | 1,306.00 | 1,337.00 | 1,337.00 | 1.29% | 227,398 |
| Jan 27, 2026 | 1,349.00 | 1,349.00 | 1,301.00 | 1,320.00 | 1,320.00 | -0.68% | 66,257 |
| Jan 26, 2026 | 1,359.00 | 1,359.00 | 1,321.00 | 1,329.00 | 1,329.00 | 0.23% | 41,477 |
| Jan 23, 2026 | 1,335.00 | 1,358.00 | 1,315.00 | 1,326.00 | 1,326.00 | -0.53% | 90,992 |
| Jan 22, 2026 | 1,333.00 | 1,361.00 | 1,332.00 | 1,333.00 | 1,333.00 | 0.15% | 256,803 |
| Jan 21, 2026 | 1,345.00 | 1,345.00 | 1,328.00 | 1,331.00 | 1,331.00 | -1.04% | 11,202 |
| Jan 20, 2026 | 1,326.00 | 1,348.00 | 1,326.00 | 1,345.00 | 1,345.00 | 1.51% | 9,587 |
| Jan 19, 2026 | 1,355.00 | 1,355.00 | 1,321.00 | 1,325.00 | 1,325.00 | -1.41% | 193,768 |
| Jan 16, 2026 | 1,377.00 | 1,377.00 | 1,344.00 | 1,344.00 | 1,344.00 | -2.47% | 114,950 |
| Jan 15, 2026 | 1,379.00 | 1,379.00 | 1,355.00 | 1,378.00 | 1,378.00 | 0.22% | 15,530 |
| Jan 14, 2026 | 1,383.00 | 1,383.00 | 1,352.00 | 1,375.00 | 1,375.00 | - | 44,467 |
| Jan 13, 2026 | 1,371.00 | 1,380.00 | 1,351.00 | 1,375.00 | 1,375.00 | 1.70% | 100,864 |
| Jan 12, 2026 | 1,371.00 | 1,379.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.24% | 22,410 |
| Jan 9, 2026 | 1,352.00 | 1,376.00 | 1,352.00 | 1,369.00 | 1,369.00 | 0.66% | 12,210 |
| Jan 8, 2026 | 1,361.00 | 1,380.00 | 1,349.00 | 1,360.00 | 1,360.00 | -0.15% | 117,798 |
| Jan 7, 2026 | 1,350.00 | 1,368.00 | 1,349.00 | 1,362.00 | 1,362.00 | 0.29% | 3,545,777 |
| Jan 6, 2026 | 1,344.00 | 1,362.00 | 1,344.00 | 1,358.00 | 1,358.00 | 0.37% | 368,763 |
| Jan 5, 2026 | 1,364.00 | 1,364.00 | 1,345.00 | 1,353.00 | 1,353.00 | 0.37% | 33,121 |
| Jan 2, 2026 | 1,364.00 | 1,364.00 | 1,344.00 | 1,348.00 | 1,348.00 | -0.81% | 2,171 |
| Dec 31, 2025 | 1,363.00 | 1,363.00 | 1,344.00 | 1,359.00 | 1,359.00 | 1.12% | 1,134 |
| Dec 30, 2025 | 1,362.00 | 1,362.00 | 1,344.00 | 1,344.00 | 1,344.00 | -0.74% | 16,309 |
| Dec 29, 2025 | 1,359.00 | 1,359.00 | 1,340.00 | 1,354.00 | 1,354.00 | 1.80% | 45,531 |
| Dec 24, 2025 | 1,330.00 | 1,349.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.45% | 1,112 |
| Dec 23, 2025 | 1,356.00 | 1,356.00 | 1,325.00 | 1,336.00 | 1,336.00 | - | 98,162 |
| Dec 22, 2025 | 1,319.00 | 1,341.00 | 1,302.00 | 1,336.00 | 1,336.00 | 1.29% | 71,457 |
| Dec 19, 2025 | 1,349.00 | 1,349.00 | 1,309.00 | 1,319.00 | 1,319.00 | -0.90% | 754,917 |
| Dec 18, 2025 | 1,354.00 | 1,354.00 | 1,319.00 | 1,331.00 | 1,331.00 | -0.37% | 57,738 |
| Dec 17, 2025 | 1,341.00 | 1,341.00 | 1,306.00 | 1,336.00 | 1,336.00 | 0.38% | 152,178 |
| Dec 15, 2025 | 1,309.00 | 1,363.00 | 1,309.00 | 1,331.00 | 1,331.00 | 0.08% | 1,254,768 |
| Dec 12, 2025 | 1,335.00 | 1,348.00 | 1,324.00 | 1,330.00 | 1,330.00 | 1.22% | 564,781 |
| Dec 11, 2025 | 1,350.00 | 1,350.00 | 1,300.00 | 1,314.00 | 1,314.00 | -1.87% | 131,356 |
| Dec 10, 2025 | 1,363.00 | 1,363.00 | 1,330.00 | 1,339.00 | 1,339.00 | -1.03% | 109,244 |
| Dec 9, 2025 | 1,360.00 | 1,370.00 | 1,335.00 | 1,353.00 | 1,353.00 | -0.51% | 1,127,784 |
| Dec 8, 2025 | 1,351.00 | 1,382.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.74% | 125,364 |
| Dec 5, 2025 | 1,352.00 | 1,374.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.37% | 80,209 |
| Dec 4, 2025 | 1,351.00 | 1,413.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.37% | 446,652 |
| Dec 3, 2025 | 1,375.00 | 1,389.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.55% | 254,532 |
| Dec 2, 2025 | 1,408.00 | 1,420.00 | 1,383.00 | 1,410.00 | 1,345.60 | -0.35% | 232,461 |
| Dec 1, 2025 | 1,445.00 | 1,445.00 | 1,411.00 | 1,415.00 | 1,350.37 | -1.87% | 175,530 |
| Nov 28, 2025 | 1,412.00 | 1,445.00 | 1,408.00 | 1,442.00 | 1,376.14 | 1.19% | 244,077 |
| Nov 27, 2025 | 1,409.00 | 1,439.00 | 1,409.00 | 1,425.00 | 1,359.91 | - | 11,352 |
| Nov 26, 2025 | 1,435.00 | 1,440.00 | 1,406.00 | 1,425.00 | 1,359.91 | -0.84% | 395,668 |
| Nov 25, 2025 | 1,444.00 | 1,444.00 | 1,401.00 | 1,437.00 | 1,371.37 | 1.34% | 106,025 |
| Nov 24, 2025 | 1,444.00 | 1,444.00 | 1,386.00 | 1,418.00 | 1,353.23 | - | 226,115 |
| Nov 21, 2025 | 1,375.00 | 1,418.00 | 1,365.00 | 1,418.00 | 1,353.23 | 3.13% | 119,771 |
| Nov 20, 2025 | 1,469.00 | 1,469.00 | 1,375.00 | 1,375.00 | 1,312.20 | -3.58% | 223,613 |
| Nov 19, 2025 | 1,424.00 | 1,453.00 | 1,390.00 | 1,426.00 | 1,360.87 | 0.14% | 79,100 |
| Nov 18, 2025 | 1,414.00 | 1,474.00 | 1,405.00 | 1,424.00 | 1,358.96 | -1.25% | 90,095 |