Emira Property Fund Limited (JSE:EMI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,505.00
+29.00 (1.96%)
Jun 10, 2026, 12:16 PM SAST
Emira Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 1,522.00 | 1,522.00 | 1,466.00 | 1,476.00 | 1,476.00 | -2.77% | 57,900 |
| Jun 8, 2026 | 1,441.00 | 1,522.00 | 1,441.00 | 1,518.00 | 1,518.00 | 1.88% | 79,514 |
| Jun 5, 2026 | 1,471.00 | 1,491.00 | 1,451.00 | 1,490.00 | 1,490.00 | -0.53% | 128,682 |
| Jun 4, 2026 | 1,462.00 | 1,498.00 | 1,461.00 | 1,498.00 | 1,498.00 | 1.28% | 32,550 |
| Jun 3, 2026 | 1,458.00 | 1,479.00 | 1,458.00 | 1,479.00 | 1,479.00 | 0.54% | 54,398 |
| Jun 2, 2026 | 1,453.00 | 1,486.00 | 1,453.00 | 1,471.00 | 1,471.00 | -0.74% | 3,661,675 |
| Jun 1, 2026 | 1,474.00 | 1,487.00 | 1,440.00 | 1,482.00 | 1,482.00 | 2.07% | 42,985 |
| May 29, 2026 | 1,470.00 | 1,498.00 | 1,450.00 | 1,452.00 | 1,452.00 | -3.01% | 39,384 |
| May 28, 2026 | 1,504.00 | 1,504.00 | 1,468.00 | 1,497.00 | 1,497.00 | 0.47% | 40,113 |
| May 27, 2026 | 1,560.00 | 1,560.00 | 1,467.00 | 1,490.00 | 1,490.00 | -3.56% | 83,852 |
| May 26, 2026 | 1,513.00 | 1,547.00 | 1,513.00 | 1,545.00 | 1,545.00 | 0.72% | 156,407 |
| May 25, 2026 | 1,576.00 | 1,576.00 | 1,533.00 | 1,534.00 | 1,534.00 | 0.52% | 38,722 |
| May 22, 2026 | 1,521.00 | 1,550.00 | 1,521.00 | 1,526.00 | 1,526.00 | -1.48% | 38,420 |
| May 21, 2026 | 1,509.00 | 1,549.00 | 1,509.00 | 1,549.00 | 1,549.00 | - | 123,215 |
| May 20, 2026 | 1,556.00 | 1,577.00 | 1,527.00 | 1,549.00 | 1,549.00 | -1.78% | 133,592 |
| May 19, 2026 | 1,561.00 | 1,577.00 | 1,545.00 | 1,577.00 | 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 |