eMedia Holdings Limited (JSE:EMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 249.00
0.00 (0.00%)
At close: Sep 5, 2025
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jul 17, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 16, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 15, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | 196 |
| Jul 14, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 11, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 10, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 9, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 8, 2025 | 275.00 | 275.00 | 267.00 | 267.00 | 267.00 | -1.84% | 5,182 |
| Jul 7, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Jul 4, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Jul 3, 2025 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | - | - |
| Jul 2, 2025 | 269.00 | 272.00 | 269.00 | 272.00 | 272.00 | 1.49% | 10,800 |
| Jul 1, 2025 | 290.00 | 290.00 | 268.00 | 268.00 | 268.00 | 7.20% | 4,524 |
| Jun 30, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |