Emira Property Fund Limited (JSE:EMI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,170.00
-10.00 (-0.85%)
Sep 26, 2025, 5:00 PM SAST
Emira Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,199.00 | 1,234.00 | 1,162.00 | 1,170.00 | 1,172.00 | -0.93% | 59,222 |
| 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 |
| 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 |