Emira Property Fund Limited (JSE:EMI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,336.00
+8.00 (0.60%)
Aug 20, 2026, 10:01 AM SAST
Emira Property Fund Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | - | 0.83% | 24 |
| 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 |
| Aug 6, 2026 | 1,353.00 | 1,353.00 | 1,325.00 | 1,334.00 | 1,334.00 | -0.30% | 23,931 |
| Aug 5, 2026 | 1,357.00 | 1,359.00 | 1,326.00 | 1,338.00 | 1,338.00 | 0.60% | 186,597 |
| Aug 4, 2026 | 1,305.00 | 1,363.00 | 1,305.00 | 1,330.00 | 1,330.00 | 1.92% | 58,751 |
| Aug 3, 2026 | 1,305.00 | 1,328.00 | 1,305.00 | 1,305.00 | 1,305.00 | - | 51,195 |
| Jul 31, 2026 | 1,311.00 | 1,340.00 | 1,305.00 | 1,305.00 | 1,305.00 | -1.36% | 257,686 |
| Jul 30, 2026 | 1,363.00 | 1,364.00 | 1,315.00 | 1,323.00 | 1,323.00 | 0.76% | 12,958 |
| Jul 29, 2026 | 1,339.00 | 1,355.00 | 1,313.00 | 1,313.00 | 1,313.00 | -0.15% | 5,453 |
| Jul 28, 2026 | 1,363.00 | 1,367.00 | 1,300.00 | 1,315.00 | 1,315.00 | -0.15% | 216,336 |
| Jul 27, 2026 | 1,348.00 | 1,374.00 | 1,317.00 | 1,317.00 | 1,317.00 | -2.30% | 161,956 |
| Jul 24, 2026 | 1,344.00 | 1,348.00 | 1,325.00 | 1,348.00 | 1,348.00 | 2.35% | 141,079 |
| Jul 23, 2026 | 1,314.00 | 1,348.00 | 1,313.00 | 1,317.00 | 1,317.00 | -1.79% | 128,065 |
| Jul 22, 2026 | 1,321.00 | 1,348.00 | 1,320.00 | 1,341.00 | 1,341.00 | 1.59% | 162,405 |
| Jul 21, 2026 | 1,348.00 | 1,373.00 | 1,320.00 | 1,320.00 | 1,320.00 | -2.08% | 291,465 |
| Jul 20, 2026 | 1,354.00 | 1,358.00 | 1,328.00 | 1,348.00 | 1,348.00 | 0.52% | 52,327 |
| Jul 17, 2026 | 1,374.00 | 1,374.00 | 1,341.00 | 1,341.00 | 1,341.00 | -1.69% | 563,039 |
| Jul 16, 2026 | 1,380.00 | 1,380.00 | 1,313.00 | 1,364.00 | 1,364.00 | -1.16% | 414,334 |
| Jul 15, 2026 | 1,381.00 | 1,381.00 | 1,320.00 | 1,380.00 | 1,380.00 | 2.00% | 404,242 |
| Jul 14, 2026 | 1,375.00 | 1,380.00 | 1,350.00 | 1,353.00 | 1,353.00 | -0.51% | 79,917 |
| Jul 13, 2026 | 1,338.00 | 1,375.00 | 1,338.00 | 1,360.00 | 1,360.00 | -0.51% | 69,253 |
| Jul 10, 2026 | 1,297.00 | 1,375.00 | 1,297.00 | 1,367.00 | 1,367.00 | 1.64% | 311,048 |
| Jul 9, 2026 | 1,349.00 | 1,349.00 | 1,299.00 | 1,345.00 | 1,345.00 | 2.52% | 274,753 |
| Jul 8, 2026 | 1,369.00 | 1,369.00 | 1,312.00 | 1,312.00 | 1,312.00 | -3.53% | 110,241 |
| Jul 7, 2026 | 1,340.00 | 1,360.00 | 1,324.00 | 1,360.00 | 1,360.00 | 1.04% | 61,593 |
| Jul 6, 2026 | 1,310.00 | 1,352.00 | 1,310.00 | 1,346.00 | 1,346.00 | 2.75% | 1,783,941 |
| Jul 3, 2026 | 1,306.00 | 1,320.00 | 1,305.00 | 1,310.00 | 1,310.00 | 0.31% | 65,490 |
| Jul 2, 2026 | 1,307.00 | 1,341.00 | 1,305.00 | 1,306.00 | 1,306.00 | -1.14% | 341,076 |
| Jul 1, 2026 | 1,349.00 | 1,349.00 | 1,300.00 | 1,321.00 | 1,321.00 | -2.08% | 141,642 |
| Jun 30, 2026 | 1,330.00 | 1,370.00 | 1,317.00 | 1,349.00 | 1,349.00 | 0.67% | 135,060 |
| Jun 29, 2026 | 1,393.00 | 1,393.00 | 1,340.00 | 1,340.00 | 1,340.00 | -1.25% | 2,924,505 |
| Jun 26, 2026 | 1,394.00 | 1,394.00 | 1,356.00 | 1,357.00 | 1,357.00 | -1.60% | 25,223 |
| Jun 25, 2026 | 1,394.00 | 1,394.00 | 1,351.00 | 1,379.00 | 1,379.00 | 0.22% | 85,201 |
| Jun 24, 2026 | 1,389.00 | 1,390.00 | 1,352.00 | 1,376.00 | 1,376.00 | 0.07% | 35,104 |
| Jun 23, 2026 | 1,368.00 | 1,395.00 | 1,350.00 | 1,375.00 | 1,375.00 | 0.95% | 18,920 |
| Jun 22, 2026 | 1,370.00 | 1,415.00 | 1,362.00 | 1,362.00 | 1,362.00 | 0.15% | 150,449 |
| Jun 19, 2026 | 1,407.00 | 1,432.00 | 1,360.00 | 1,360.00 | 1,360.00 | -5.29% | 1,259,547 |
| Jun 18, 2026 | 1,430.00 | 1,436.00 | 1,392.00 | 1,436.00 | 1,436.00 | -0.14% | 144,144 |
| Jun 17, 2026 | 1,440.00 | 1,440.00 | 1,391.00 | 1,438.00 | 1,438.00 | 1.60% | 70,905 |
| Jun 15, 2026 | 1,485.00 | 1,518.00 | 1,475.00 | 1,480.00 | 1,415.39 | -0.34% | 56,504 |
| Jun 12, 2026 | 1,467.00 | 1,521.00 | 1,467.00 | 1,485.00 | 1,420.17 | 0.68% | 72,757 |
| Jun 11, 2026 | 1,493.00 | 1,523.00 | 1,471.00 | 1,475.00 | 1,410.61 | -0.07% | 46,426 |
| Jun 10, 2026 | 1,498.00 | 1,505.00 | 1,464.00 | 1,476.00 | 1,411.56 | - | 330,190 |