Emira Property Fund Limited (JSE:EMI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,577.00
+17.00 (1.09%)
May 19, 2026, 5:00 PM SAST
Emira Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1,561.00 | 1,577.00 | 1,545.00 | 1,577.00 | - | 1.09% | 223,026 |
| May 18, 2026 | 1,500.00 | 1,560.00 | 1,484.00 | 1,560.00 | 1,560.00 | 2.36% | 142,168 |
| May 15, 2026 | 1,459.00 | 1,524.00 | 1,459.00 | 1,524.00 | 1,524.00 | 4.03% | 316,908 |
| May 14, 2026 | 1,467.00 | 1,469.00 | 1,425.00 | 1,465.00 | 1,465.00 | 0.83% | 79,295 |
| May 13, 2026 | 1,467.00 | 1,467.00 | 1,421.00 | 1,453.00 | 1,453.00 | 0.48% | 92,767 |
| May 12, 2026 | 1,449.00 | 1,449.00 | 1,417.00 | 1,446.00 | 1,446.00 | 0.56% | 177,728 |
| May 11, 2026 | 1,422.00 | 1,475.00 | 1,422.00 | 1,438.00 | 1,438.00 | -0.42% | 47,903 |
| May 8, 2026 | 1,458.00 | 1,458.00 | 1,412.00 | 1,444.00 | 1,444.00 | -0.14% | 128,815 |
| May 7, 2026 | 1,424.00 | 1,459.00 | 1,413.00 | 1,446.00 | 1,446.00 | 3.29% | 327,058 |
| May 6, 2026 | 1,366.00 | 1,427.00 | 1,366.00 | 1,400.00 | 1,400.00 | 1.08% | 169,673 |
| May 5, 2026 | 1,389.00 | 1,427.00 | 1,363.00 | 1,385.00 | 1,385.00 | 0.29% | 180,312 |
| May 4, 2026 | 1,419.00 | 1,419.00 | 1,370.00 | 1,381.00 | 1,381.00 | -2.75% | 492,025 |
| Apr 30, 2026 | 1,366.00 | 1,423.00 | 1,346.00 | 1,420.00 | 1,420.00 | 5.19% | 149,594 |
| Apr 29, 2026 | 1,390.00 | 1,390.00 | 1,338.00 | 1,350.00 | 1,350.00 | -1.46% | 743,017 |
| Apr 28, 2026 | 1,376.00 | 1,399.00 | 1,360.00 | 1,370.00 | 1,370.00 | -1.44% | 168,681 |
| Apr 24, 2026 | 1,376.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | -0.71% | 32,658 |
| Apr 23, 2026 | 1,376.00 | 1,400.00 | 1,376.00 | 1,400.00 | 1,400.00 | 0.72% | 18,131 |
| Apr 22, 2026 | 1,431.00 | 1,448.00 | 1,383.00 | 1,390.00 | 1,390.00 | -3.27% | 592,058 |
| Apr 21, 2026 | 1,483.00 | 1,483.00 | 1,434.00 | 1,437.00 | 1,437.00 | -3.10% | 153,298 |
| Apr 20, 2026 | 1,430.00 | 1,490.00 | 1,430.00 | 1,483.00 | 1,483.00 | 1.44% | 94,961 |
| Apr 17, 2026 | 1,475.00 | 1,488.00 | 1,453.00 | 1,462.00 | 1,462.00 | -1.55% | 87,667 |
| Apr 16, 2026 | 1,481.00 | 1,494.00 | 1,475.00 | 1,485.00 | 1,485.00 | -0.27% | 163,641 |
| Apr 15, 2026 | 1,489.00 | 1,490.00 | 1,466.00 | 1,489.00 | 1,489.00 | 0.61% | 49,067 |
| Apr 14, 2026 | 1,500.00 | 1,500.00 | 1,474.00 | 1,480.00 | 1,480.00 | -1.33% | 345,986 |
| Apr 13, 2026 | 1,469.00 | 1,504.00 | 1,445.00 | 1,500.00 | 1,500.00 | 2.11% | 776,787 |
| Apr 10, 2026 | 1,437.00 | 1,475.00 | 1,409.00 | 1,469.00 | 1,469.00 | 3.09% | 56,247 |
| Apr 9, 2026 | 1,401.00 | 1,430.00 | 1,400.00 | 1,425.00 | 1,425.00 | 0.49% | 59,455 |
| Apr 8, 2026 | 1,413.00 | 1,435.00 | 1,395.00 | 1,418.00 | 1,418.00 | 2.01% | 187,626 |
| Apr 7, 2026 | 1,328.00 | 1,394.00 | 1,328.00 | 1,390.00 | 1,390.00 | 3.50% | 186,807 |
| Apr 2, 2026 | 1,369.00 | 1,373.00 | 1,325.00 | 1,343.00 | 1,343.00 | -0.52% | 427,667 |
| Apr 1, 2026 | 1,334.00 | 1,370.00 | 1,334.00 | 1,350.00 | 1,350.00 | - | 252,462 |
| Mar 31, 2026 | 1,341.00 | 1,384.00 | 1,334.00 | 1,350.00 | 1,350.00 | -0.66% | 377,090 |
| Mar 30, 2026 | 1,333.00 | 1,363.00 | 1,328.00 | 1,359.00 | 1,359.00 | 0.67% | 355,553 |
| Mar 27, 2026 | 1,319.00 | 1,388.00 | 1,319.00 | 1,350.00 | 1,350.00 | 0.37% | 226,042 |
| Mar 26, 2026 | 1,348.00 | 1,348.00 | 1,316.00 | 1,345.00 | 1,345.00 | 0.75% | 107,271 |
| Mar 25, 2026 | 1,306.00 | 1,345.00 | 1,306.00 | 1,335.00 | 1,335.00 | 1.91% | 32,262 |
| Mar 24, 2026 | 1,364.00 | 1,373.00 | 1,306.00 | 1,310.00 | 1,310.00 | -3.18% | 151,527 |
| Mar 23, 2026 | 1,320.00 | 1,362.00 | 1,302.00 | 1,353.00 | 1,353.00 | 1.50% | 77,839 |
| Mar 20, 2026 | 1,271.00 | 1,350.00 | 1,271.00 | 1,333.00 | 1,333.00 | 4.88% | 897,816 |
| Mar 19, 2026 | 1,290.00 | 1,290.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.47% | 48,885 |
| Mar 18, 2026 | 1,286.00 | 1,318.00 | 1,262.00 | 1,290.00 | 1,290.00 | 0.94% | 173,379 |
| Mar 17, 2026 | 1,195.00 | 1,280.00 | 1,195.00 | 1,278.00 | 1,278.00 | 2.65% | 87,496 |
| Mar 16, 2026 | 1,231.00 | 1,266.00 | 1,205.00 | 1,245.00 | 1,245.00 | 1.14% | 499,513 |
| Mar 13, 2026 | 1,270.00 | 1,299.00 | 1,225.00 | 1,231.00 | 1,231.00 | -2.76% | 626,658 |
| Mar 12, 2026 | 1,301.00 | 1,325.00 | 1,255.00 | 1,266.00 | 1,266.00 | -3.73% | 128,040 |
| Mar 11, 2026 | 1,344.00 | 1,350.00 | 1,301.00 | 1,315.00 | 1,315.00 | -1.13% | 87,979 |
| Mar 10, 2026 | 1,312.00 | 1,345.00 | 1,312.00 | 1,330.00 | 1,330.00 | 0.76% | 329,480 |
| Mar 9, 2026 | 1,356.00 | 1,374.00 | 1,303.00 | 1,320.00 | 1,320.00 | -2.80% | 206,161 |
| Mar 6, 2026 | 1,356.00 | 1,390.00 | 1,356.00 | 1,358.00 | 1,358.00 | -0.51% | 74,795 |
| Mar 5, 2026 | 1,355.00 | 1,403.00 | 1,354.00 | 1,365.00 | 1,365.00 | 0.81% | 176,073 |