eMedia Holdings Limited (JSE:EMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 185.00
0.00 (0.00%)
Last updated: Sep 29, 2025, 9:58 AM SAST
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 191.00 | 200.00 | 185.00 | 185.00 | 185.00 | -3.14% | 1,208,185 |
| Sep 25, 2025 | 203.00 | 229.00 | 191.00 | 191.00 | 191.00 | -13.57% | 752,152 |
| Sep 23, 2025 | 234.00 | 250.00 | 200.00 | 221.00 | 221.00 | -11.24% | 1,289,753 |
| Sep 22, 2025 | 249.00 | 249.00 | 237.00 | 249.00 | 249.00 | - | 1,402 |
| Sep 19, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Sep 18, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Sep 17, 2025 | 238.00 | 249.00 | 238.00 | 249.00 | 249.00 | 5.06% | 2,080 |
| Sep 16, 2025 | 249.00 | 249.00 | 237.00 | 237.00 | 237.00 | -5.20% | 4,261 |
| Sep 15, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 7.30% | 200 |
| Sep 12, 2025 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | 0.43% | 15,500 |
| Sep 11, 2025 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | -6.83% | 40,718 |
| Sep 10, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0.81% | 9,000 |
| Sep 9, 2025 | 233.00 | 247.00 | 233.00 | 247.00 | 247.00 | 0.41% | 10,248 |
| Sep 8, 2025 | 233.00 | 247.00 | 233.00 | 246.00 | 246.00 | -1.20% | 2,709 |
| Sep 5, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Sep 4, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Sep 3, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Sep 2, 2025 | 236.00 | 249.00 | 236.00 | 249.00 | 249.00 | 5.96% | 10,400 |
| Sep 1, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Aug 29, 2025 | 259.00 | 259.00 | 235.00 | 235.00 | 235.00 | -6.00% | 10,238 |
| Aug 28, 2025 | 233.00 | 250.00 | 232.00 | 250.00 | 250.00 | -3.47% | 45,000 |
| Aug 27, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Aug 26, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Aug 25, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Aug 22, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Aug 21, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Aug 20, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Aug 19, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -1.89% | 117 |
| Aug 18, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 15, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 14, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 13, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 12, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 11, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 8, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 7, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 6, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 5, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 7.76% | 1,232 |
| Aug 4, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Aug 1, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jul 31, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jul 30, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.81% | 3,244 |
| Jul 29, 2025 | 255.00 | 265.00 | 247.00 | 247.00 | 247.00 | 0.82% | 2,092 |
| Jul 28, 2025 | 254.00 | 254.00 | 245.00 | 245.00 | 245.00 | -8.24% | 17,000 |
| Jul 25, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 24, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 23, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 22, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | 171 |
| Jul 21, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 18, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |