eMedia Holdings Limited (JSE:EMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 218.00
+13.00 (6.34%)
At close: Dec 19, 2025
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 205.00 | 225.00 | 204.00 | 218.00 | 218.00 | 6.34% | 8,312,059 |
| Dec 18, 2025 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | - | 473,921 |
| Dec 17, 2025 | 209.00 | 214.00 | 205.00 | 205.00 | 205.00 | -5.09% | 1,152,872 |
| Dec 15, 2025 | 218.00 | 224.00 | 210.00 | 216.00 | 202.00 | 1.89% | 1,422,741 |
| Dec 12, 2025 | 210.00 | 215.00 | 210.00 | 212.00 | 198.26 | -0.93% | 245,469 |
| Dec 11, 2025 | 210.00 | 214.00 | 201.00 | 214.00 | 200.13 | 3.38% | 420,900 |
| Dec 10, 2025 | 210.00 | 210.00 | 205.00 | 207.00 | 193.58 | 0.49% | 457,660 |
| Dec 9, 2025 | 200.00 | 210.00 | 200.00 | 206.00 | 192.65 | 2.49% | 434,935 |
| Dec 8, 2025 | 200.00 | 205.00 | 198.00 | 201.00 | 187.97 | 0.50% | 728,955 |
| Dec 5, 2025 | 192.00 | 205.00 | 192.00 | 200.00 | 187.04 | 1.52% | 244,369 |
| Dec 4, 2025 | 191.00 | 197.00 | 190.00 | 197.00 | 184.23 | 3.14% | 4,138,499 |
| Dec 3, 2025 | 193.00 | 195.00 | 188.00 | 191.00 | 178.62 | -1.04% | 5,826,102 |
| Dec 2, 2025 | 195.00 | 197.00 | 192.00 | 193.00 | 180.49 | -1.03% | 1,245,464 |
| Dec 1, 2025 | 193.00 | 201.00 | 191.00 | 195.00 | 182.36 | 1.04% | 3,651,708 |
| Nov 28, 2025 | 197.00 | 204.00 | 191.00 | 193.00 | 180.49 | 1.05% | 1,552,188 |
| Nov 27, 2025 | 188.00 | 205.00 | 188.00 | 191.00 | 178.62 | 1.60% | 1,220,281 |
| Nov 26, 2025 | 189.00 | 192.00 | 188.00 | 188.00 | 175.81 | -1.05% | 808,062 |
| Nov 25, 2025 | 195.00 | 195.00 | 187.00 | 190.00 | 177.69 | 0.53% | 3,689,900 |
| Nov 24, 2025 | 189.00 | 197.00 | 189.00 | 189.00 | 176.75 | 0.53% | 618,748 |
| Nov 21, 2025 | 193.00 | 193.00 | 187.00 | 188.00 | 175.81 | -2.08% | 890,744 |
| Nov 20, 2025 | 200.00 | 201.00 | 192.00 | 192.00 | 179.56 | -0.52% | 1,248,631 |
| Nov 19, 2025 | 191.00 | 196.00 | 191.00 | 193.00 | 180.49 | 0.52% | 868,624 |
| Nov 18, 2025 | 194.00 | 200.00 | 186.00 | 192.00 | 179.56 | -1.54% | 4,938,287 |
| Nov 17, 2025 | 196.00 | 196.00 | 193.00 | 195.00 | 182.36 | - | 1,277,730 |
| Nov 14, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 182.36 | -2.50% | 1,410,941 |
| Nov 13, 2025 | 196.00 | 210.00 | 196.00 | 200.00 | 187.04 | 1.01% | 890,447 |
| Nov 12, 2025 | 200.00 | 207.00 | 198.00 | 198.00 | 185.17 | -1.49% | 1,020,718 |
| Nov 11, 2025 | 199.00 | 209.00 | 199.00 | 201.00 | 187.97 | 1.01% | 556,814 |
| Nov 10, 2025 | 200.00 | 208.00 | 199.00 | 199.00 | 186.10 | -0.50% | 766,448 |
| Nov 7, 2025 | 211.00 | 211.00 | 200.00 | 200.00 | 187.04 | -6.98% | 138,457 |
| Nov 6, 2025 | 194.00 | 215.00 | 194.00 | 215.00 | 201.06 | 10.26% | 211,726 |
| Nov 5, 2025 | 192.00 | 198.00 | 192.00 | 195.00 | 182.36 | 1.56% | 862,335 |
| Nov 4, 2025 | 193.00 | 200.00 | 192.00 | 192.00 | 179.56 | - | 1,818,640 |
| Nov 3, 2025 | 200.00 | 207.00 | 192.00 | 192.00 | 179.56 | -2.04% | 254,541 |
| Oct 31, 2025 | 196.00 | 205.00 | 196.00 | 196.00 | 183.30 | - | 296,530 |
| Oct 30, 2025 | 196.00 | 210.00 | 196.00 | 196.00 | 183.30 | -0.51% | 514,040 |
| Oct 29, 2025 | 196.00 | 205.00 | 196.00 | 197.00 | 184.23 | -1.50% | 573,809 |
| Oct 28, 2025 | 195.00 | 210.00 | 195.00 | 200.00 | 187.04 | 3.09% | 1,636,241 |
| Oct 27, 2025 | 190.00 | 204.00 | 190.00 | 194.00 | 181.43 | 2.11% | 860,672 |
| Oct 24, 2025 | 190.00 | 199.00 | 190.00 | 190.00 | 177.69 | -1.55% | 556,362 |
| Oct 23, 2025 | 190.00 | 200.00 | 190.00 | 193.00 | 180.49 | - | 869,900 |
| Oct 22, 2025 | 190.00 | 202.00 | 185.00 | 193.00 | 180.49 | 1.58% | 1,630,494 |
| Oct 21, 2025 | 198.00 | 200.00 | 190.00 | 190.00 | 177.69 | -1.04% | 789,824 |
| Oct 20, 2025 | 193.00 | 194.00 | 190.00 | 192.00 | 179.56 | -1.03% | 4,051,868 |
| Oct 17, 2025 | 205.00 | 205.00 | 194.00 | 194.00 | 181.43 | -0.51% | 305,858 |
| Oct 16, 2025 | 210.00 | 210.00 | 191.00 | 195.00 | 182.36 | 0.52% | 5,005,375 |
| Oct 15, 2025 | 197.00 | 214.00 | 192.00 | 194.00 | 181.43 | - | 1,290,458 |
| Oct 14, 2025 | 200.00 | 205.00 | 190.00 | 194.00 | 181.43 | -1.02% | 3,432,659 |
| Oct 13, 2025 | 206.00 | 206.00 | 194.00 | 196.00 | 183.30 | 2.62% | 1,182,161 |
| Oct 10, 2025 | 191.00 | 200.00 | 188.00 | 191.00 | 178.62 | 0.53% | 1,147,150 |