Emira Property Fund Limited (JSE:EMI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,325.00
-25.00 (-1.85%)
Oct 19, 2026, 5:00 PM SAST
Emira Property Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,353.00 | 1,353.00 | 1,320.00 | 1,325.00 | 1,325.00 | -1.85% | 360,287 |
| Oct 16, 2026 | 1,355.00 | 1,370.00 | 1,330.00 | 1,350.00 | 1,350.00 | -0.74% | 134,379 |
| Oct 15, 2026 | 1,363.00 | 1,394.00 | 1,353.00 | 1,360.00 | 1,360.00 | -2.51% | 86,883 |
| Oct 14, 2026 | 1,336.00 | 1,395.00 | 1,336.00 | 1,395.00 | 1,395.00 | 1.53% | 95,522 |
| Oct 13, 2026 | 1,337.00 | 1,377.00 | 1,315.00 | 1,374.00 | 1,374.00 | -0.22% | 182,373 |
| Oct 12, 2026 | 1,380.00 | 1,380.00 | 1,334.00 | 1,377.00 | 1,377.00 | 2.76% | 17,563 |
| Oct 9, 2026 | 1,339.00 | 1,373.00 | 1,335.00 | 1,340.00 | 1,340.00 | 0.75% | 42,353 |
| Oct 8, 2026 | 1,380.00 | 1,380.00 | 1,315.00 | 1,330.00 | 1,330.00 | -3.27% | 1,673,166 |
| Oct 7, 2026 | 1,374.00 | 1,394.00 | 1,357.00 | 1,375.00 | 1,375.00 | -1.08% | 55,604 |
| Oct 6, 2026 | 1,353.00 | 1,390.00 | 1,345.00 | 1,390.00 | 1,390.00 | 1.16% | 104,511 |
| Oct 5, 2026 | 1,346.00 | 1,374.00 | 1,345.00 | 1,374.00 | 1,374.00 | 1.78% | 114,658 |
| Oct 2, 2026 | 1,355.00 | 1,355.00 | 1,335.00 | 1,350.00 | 1,350.00 | -0.30% | 89,145 |
| Oct 1, 2026 | 1,366.00 | 1,385.00 | 1,337.00 | 1,354.00 | 1,354.00 | -2.24% | 173,964 |
| Sep 30, 2026 | 1,389.00 | 1,392.00 | 1,368.00 | 1,385.00 | 1,385.00 | 1.09% | 114,470 |
| Sep 29, 2026 | 1,381.00 | 1,388.00 | 1,360.00 | 1,370.00 | 1,370.00 | - | 111,858 |
| Sep 28, 2026 | 1,407.00 | 1,408.00 | 1,370.00 | 1,370.00 | 1,370.00 | -2.35% | 102,423 |
| Sep 25, 2026 | 1,419.00 | 1,419.00 | 1,382.00 | 1,403.00 | 1,403.00 | 0.57% | 20,251 |
| Sep 23, 2026 | 1,425.00 | 1,425.00 | 1,379.00 | 1,395.00 | 1,395.00 | -1.13% | 64,557 |
| Sep 22, 2026 | 1,427.00 | 1,427.00 | 1,384.00 | 1,411.00 | 1,411.00 | -0.07% | 49,712 |
| Sep 21, 2026 | 1,416.00 | 1,426.00 | 1,391.00 | 1,412.00 | 1,412.00 | -2.49% | 153,546 |
| Sep 18, 2026 | 1,398.00 | 1,448.00 | 1,375.00 | 1,448.00 | 1,448.00 | 2.70% | 1,360,062 |
| Sep 17, 2026 | 1,397.00 | 1,410.00 | 1,365.00 | 1,410.00 | 1,410.00 | 1.81% | 181,612 |
| Sep 16, 2026 | 1,379.00 | 1,395.00 | 1,377.00 | 1,385.00 | 1,385.00 | -0.36% | 35,631 |
| Sep 15, 2026 | 1,390.00 | 1,390.00 | 1,355.00 | 1,390.00 | 1,390.00 | 0.72% | 373,629 |
| Sep 14, 2026 | 1,351.00 | 1,396.00 | 1,351.00 | 1,380.00 | 1,380.00 | 1.77% | 156,293 |
| Sep 11, 2026 | 1,377.00 | 1,390.00 | 1,351.00 | 1,356.00 | 1,356.00 | -2.45% | 18,849 |
| Sep 10, 2026 | 1,396.00 | 1,396.00 | 1,350.00 | 1,390.00 | 1,390.00 | 1.83% | 115,415 |
| Sep 9, 2026 | 1,357.00 | 1,397.00 | 1,335.00 | 1,365.00 | 1,365.00 | 0.74% | 205,130 |
| Sep 8, 2026 | 1,368.00 | 1,368.00 | 1,326.00 | 1,355.00 | 1,355.00 | 0.37% | 60,913 |
| Sep 7, 2026 | 1,380.00 | 1,396.00 | 1,311.00 | 1,350.00 | 1,350.00 | -0.66% | 106,555 |
| Sep 4, 2026 | 1,359.00 | 1,359.00 | 1,325.00 | 1,359.00 | 1,359.00 | - | 50,255 |
| Sep 3, 2026 | 1,357.00 | 1,359.00 | 1,322.00 | 1,359.00 | 1,359.00 | - | 7,972 |
| Sep 2, 2026 | 1,358.00 | 1,359.00 | 1,317.00 | 1,359.00 | 1,359.00 | 0.67% | 22,800 |
| Sep 1, 2026 | 1,352.00 | 1,360.00 | 1,321.00 | 1,350.00 | 1,350.00 | 1.12% | 260,030 |
| Aug 31, 2026 | 1,330.00 | 1,365.00 | 1,318.00 | 1,335.00 | 1,335.00 | -0.07% | 143,577 |
| Aug 28, 2026 | 1,381.00 | 1,381.00 | 1,336.00 | 1,336.00 | 1,336.00 | -2.41% | 31,120 |
| Aug 27, 2026 | 1,330.00 | 1,369.00 | 1,314.00 | 1,369.00 | 1,369.00 | 3.71% | 56,075 |
| Aug 26, 2026 | 1,350.00 | 1,361.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.00% | 29,294 |
| Aug 25, 2026 | 1,335.00 | 1,347.00 | 1,311.00 | 1,347.00 | 1,347.00 | - | 53,251 |
| Aug 24, 2026 | 1,365.00 | 1,365.00 | 1,311.00 | 1,347.00 | 1,347.00 | 1.35% | 42,065 |
| Aug 21, 2026 | 1,330.00 | 1,362.00 | 1,311.00 | 1,329.00 | 1,329.00 | 0.30% | 59,322 |
| Aug 20, 2026 | 1,339.00 | 1,339.00 | 1,315.00 | 1,325.00 | 1,325.00 | -0.23% | 11,225 |
| Aug 19, 2026 | 1,362.00 | 1,362.00 | 1,310.00 | 1,328.00 | 1,328.00 | -0.15% | 150,107 |
| Aug 18, 2026 | 1,311.00 | 1,330.00 | 1,311.00 | 1,330.00 | 1,330.00 | 0.38% | 10,871 |
| Aug 17, 2026 | 1,363.00 | 1,363.00 | 1,311.00 | 1,325.00 | 1,325.00 | 1.15% | 52,368 |
| Aug 14, 2026 | 1,317.00 | 1,349.00 | 1,310.00 | 1,310.00 | 1,310.00 | -1.73% | 161,316 |
| Aug 13, 2026 | 1,342.00 | 1,342.00 | 1,315.00 | 1,333.00 | 1,333.00 | 1.37% | 62,767 |
| Aug 12, 2026 | 1,311.00 | 1,346.00 | 1,311.00 | 1,315.00 | 1,315.00 | 0.08% | 60,582 |
| Aug 11, 2026 | 1,323.00 | 1,353.00 | 1,306.00 | 1,314.00 | 1,314.00 | -1.57% | 99,776 |
| Aug 7, 2026 | 1,362.00 | 1,362.00 | 1,330.00 | 1,335.00 | 1,335.00 | 0.07% | 140,154 |