Emira Property Fund Limited (JSE:EMI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,369.00
+9.00 (0.66%)
At close: Jan 9, 2026
Emira Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 1,412.00 | 1,468.00 | 1,412.00 | 1,442.00 | 1,376.14 | 0.84% | 147,523 |
| Nov 14, 2025 | 1,470.00 | 1,470.00 | 1,406.00 | 1,430.00 | 1,364.69 | -0.69% | 57,626 |
| Nov 13, 2025 | 1,409.00 | 1,475.00 | 1,386.00 | 1,440.00 | 1,374.23 | 3.00% | 170,244 |
| Nov 12, 2025 | 1,353.00 | 1,414.00 | 1,353.00 | 1,398.00 | 1,334.15 | 1.30% | 40,026 |
| Nov 11, 2025 | 1,374.00 | 1,380.00 | 1,364.00 | 1,380.00 | 1,316.97 | 1.10% | 103,021 |
| Nov 10, 2025 | 1,355.00 | 1,374.00 | 1,352.00 | 1,365.00 | 1,302.66 | 2.09% | 43,476 |
| Nov 7, 2025 | 1,328.00 | 1,359.00 | 1,328.00 | 1,337.00 | 1,275.93 | -0.22% | 109,744 |
| Nov 6, 2025 | 1,365.00 | 1,365.00 | 1,326.00 | 1,340.00 | 1,278.80 | 0.22% | 52,998 |
| Nov 5, 2025 | 1,315.00 | 1,350.00 | 1,315.00 | 1,337.00 | 1,275.93 | 1.83% | 407,744 |
| Nov 4, 2025 | 1,429.00 | 1,430.00 | 1,313.00 | 1,313.00 | 1,253.03 | -7.14% | 514,704 |
| Nov 3, 2025 | 1,399.00 | 1,421.00 | 1,351.00 | 1,414.00 | 1,349.42 | 3.67% | 76,588 |
| Oct 31, 2025 | 1,380.00 | 1,428.00 | 1,353.00 | 1,364.00 | 1,301.70 | -2.71% | 51,735 |
| Oct 30, 2025 | 1,350.00 | 1,428.00 | 1,350.00 | 1,402.00 | 1,337.97 | 2.71% | 136,655 |
| Oct 29, 2025 | 1,395.00 | 1,395.00 | 1,346.00 | 1,365.00 | 1,302.66 | -2.15% | 59,644 |
| Oct 28, 2025 | 1,365.00 | 1,395.00 | 1,335.00 | 1,395.00 | 1,331.29 | 2.27% | 105,537 |