eMedia Holdings Limited (JSE:EMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 205.00
-1.00 (-0.49%)
At close: May 29, 2026
JSE:EMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | -0.49% | 182,902 |
| May 28, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -0.96% | 557,834 |
| May 27, 2026 | 222.00 | 225.00 | 207.00 | 208.00 | 208.00 | -7.14% | 892,155 |
| May 26, 2026 | 216.00 | 225.00 | 208.00 | 224.00 | 224.00 | 4.19% | 606,566 |
| May 25, 2026 | 212.00 | 224.00 | 212.00 | 215.00 | 215.00 | - | 839,868 |
| May 22, 2026 | 214.00 | 215.00 | 211.00 | 215.00 | 215.00 | 0.47% | 112,923 |
| May 21, 2026 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 0.94% | 444,429 |
| May 20, 2026 | 207.00 | 212.00 | 207.00 | 212.00 | 212.00 | 1.92% | 243,406 |
| May 19, 2026 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | -0.95% | 312,647 |
| May 18, 2026 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 1,224,796 |
| May 15, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | - | 1,965,399 |
| May 14, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | - | 4,112,531 |
| May 13, 2026 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | - | 19,898 |
| May 12, 2026 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | -0.47% | 1,193,593 |
| May 11, 2026 | 208.00 | 212.00 | 208.00 | 211.00 | 211.00 | 1.93% | 3,174,998 |
| May 8, 2026 | 215.00 | 215.00 | 207.00 | 207.00 | 207.00 | -1.43% | 1,267,159 |
| May 7, 2026 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 0.48% | 92,778 |
| May 6, 2026 | 214.00 | 214.00 | 209.00 | 209.00 | 209.00 | -2.34% | 61,797 |
| May 5, 2026 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 1.90% | 15,965 |
| May 4, 2026 | 215.00 | 220.00 | 209.00 | 210.00 | 210.00 | -2.78% | 2,792,440 |
| Apr 30, 2026 | 209.00 | 216.00 | 208.00 | 216.00 | 216.00 | 0.93% | 575,598 |
| Apr 29, 2026 | 213.00 | 217.00 | 210.00 | 214.00 | 214.00 | 0.47% | 382,896 |
| Apr 28, 2026 | 208.00 | 213.00 | 208.00 | 213.00 | 213.00 | -0.47% | 25,843 |
| Apr 24, 2026 | 208.00 | 214.00 | 207.00 | 214.00 | 214.00 | 1.90% | 86,903 |
| Apr 23, 2026 | 208.00 | 215.00 | 208.00 | 210.00 | 210.00 | -0.47% | 8,776 |
| Apr 22, 2026 | 208.00 | 213.00 | 208.00 | 211.00 | 211.00 | 0.96% | 8,423 |
| Apr 21, 2026 | 210.00 | 214.00 | 207.00 | 209.00 | 209.00 | -1.42% | 49,500 |
| Apr 20, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 0.95% | 40,988 |
| Apr 17, 2026 | 210.00 | 215.00 | 207.00 | 210.00 | 210.00 | - | 109,007 |
| Apr 16, 2026 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 0.48% | 1,123,170 |
| Apr 15, 2026 | 209.00 | 209.00 | 207.00 | 209.00 | 209.00 | 0.97% | 1,043,038 |
| Apr 14, 2026 | 210.00 | 210.00 | 206.00 | 207.00 | 207.00 | -1.43% | 1,537,191 |
| Apr 13, 2026 | 210.00 | 215.00 | 207.00 | 210.00 | 210.00 | - | 210,602 |
| Apr 10, 2026 | 211.00 | 215.00 | 208.00 | 210.00 | 210.00 | - | 186,612 |
| Apr 9, 2026 | 215.00 | 215.00 | 201.00 | 210.00 | 210.00 | -1.41% | 407,998 |
| Apr 8, 2026 | 213.00 | 220.00 | 213.00 | 213.00 | 213.00 | - | 35,406 |
| Apr 7, 2026 | 230.00 | 230.00 | 211.00 | 213.00 | 213.00 | -2.29% | 290,957 |
| Apr 2, 2026 | 225.00 | 225.00 | 215.00 | 218.00 | 218.00 | 1.40% | 52,081 |
| Apr 1, 2026 | 220.00 | 220.00 | 210.00 | 215.00 | 215.00 | -2.27% | 660,782 |
| Mar 31, 2026 | 210.00 | 221.00 | 210.00 | 220.00 | 220.00 | 1.38% | 137,618 |
| Mar 30, 2026 | 220.00 | 230.00 | 199.00 | 217.00 | 217.00 | 2.36% | 156,802 |
| Mar 27, 2026 | 221.00 | 221.00 | 210.00 | 212.00 | 212.00 | -4.07% | 184,448 |
| Mar 26, 2026 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | -1.78% | 12,940 |
| Mar 25, 2026 | 222.00 | 225.00 | 221.00 | 225.00 | 225.00 | 1.81% | 2,187,416 |
| Mar 24, 2026 | 222.00 | 230.00 | 221.00 | 221.00 | 221.00 | -0.90% | 393,375 |
| Mar 23, 2026 | 220.00 | 229.00 | 215.00 | 223.00 | 223.00 | 1.36% | 340,134 |
| Mar 20, 2026 | 215.00 | 230.00 | 215.00 | 220.00 | 220.00 | 1.38% | 291,695 |
| Mar 19, 2026 | 217.00 | 220.00 | 215.00 | 217.00 | 217.00 | -3.13% | 123,436 |
| Mar 18, 2026 | 220.00 | 228.00 | 220.00 | 224.00 | 224.00 | 1.82% | 584,177 |
| Mar 17, 2026 | 215.00 | 221.00 | 215.00 | 220.00 | 220.00 | - | 159,206 |