eMedia Holdings Limited (JSE:EMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 245.00
-2.00 (-0.81%)
At close: Jul 30, 2025, 5:00 PM SAST
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 27, 2025 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 2.04% | 71,105 |
| Jun 26, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | 9,800 |
| Jun 25, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -2.00% | 48,886 |
| Jun 24, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -9.09% | 4,000 |
| Jun 23, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Jun 20, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Jun 19, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Jun 18, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Jun 17, 2025 | 297.00 | 297.00 | 275.00 | 275.00 | 260.00 | -2.83% | 391 |
| Jun 13, 2025 | 267.56 | 267.56 | 267.56 | 283.00 | 267.56 | - | - |
| Jun 12, 2025 | 267.56 | 267.56 | 267.56 | 283.00 | 267.56 | - | - |
| Jun 11, 2025 | 284.00 | 284.00 | 283.00 | 283.00 | 267.56 | 2.91% | 10,448 |
| Jun 10, 2025 | 276.00 | 276.00 | 275.00 | 275.00 | 260.00 | -6.78% | 3,402 |
| Jun 9, 2025 | 278.91 | 278.91 | 278.91 | 295.00 | 278.91 | - | - |
| Jun 6, 2025 | 278.91 | 278.91 | 278.91 | 295.00 | 278.91 | - | - |
| Jun 5, 2025 | 278.91 | 278.91 | 278.91 | 295.00 | 278.91 | - | - |
| Jun 4, 2025 | 278.91 | 278.91 | 278.91 | 295.00 | 278.91 | - | - |
| Jun 3, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 278.91 | - | 29 |
| Jun 2, 2025 | 295.00 | 295.00 | 295.00 | 295.00 | 278.91 | -7.23% | 5,000 |
| May 30, 2025 | 300.00 | 318.00 | 300.00 | 318.00 | 300.66 | 9.66% | 1,320 |
| May 29, 2025 | 336.00 | 336.00 | 290.00 | 290.00 | 274.18 | -11.59% | 14,977 |
| May 28, 2025 | 270.00 | 328.00 | 270.00 | 328.00 | 310.11 | 21.48% | 46,657 |
| May 27, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 255.27 | - | 35,463 |
| May 26, 2025 | 236.00 | 270.00 | 236.00 | 270.00 | 255.27 | -1.46% | 11,407 |
| May 23, 2025 | 259.06 | 259.06 | 259.06 | 274.00 | 259.06 | - | - |
| May 22, 2025 | 267.00 | 274.00 | 267.00 | 274.00 | 259.06 | 1.48% | 30,022 |
| May 21, 2025 | 270.00 | 270.00 | 270.00 | 270.00 | 255.27 | -1.46% | 4 |