eMedia Holdings Limited (JSE:EMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 163.00
-7.00 (-4.12%)
At close: Oct 19, 2026
JSE:EMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 168.00 | 168.00 | 163.00 | 163.00 | 163.00 | -4.12% | 13,526 |
| Oct 16, 2026 | 170.00 | 170.00 | 164.00 | 170.00 | 170.00 | 4.29% | 2,506 |
| Oct 15, 2026 | 164.00 | 170.00 | 163.00 | 163.00 | 163.00 | -4.12% | 187,902 |
| Oct 14, 2026 | 169.00 | 170.00 | 163.00 | 170.00 | 170.00 | 1.80% | 18,035 |
| Oct 13, 2026 | 163.00 | 169.00 | 163.00 | 167.00 | 167.00 | -1.18% | 11,209 |
| Oct 12, 2026 | 162.00 | 170.00 | 162.00 | 169.00 | 169.00 | 4.32% | 31,097 |
| Oct 9, 2026 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | -1.22% | 191,076 |
| Oct 8, 2026 | 162.00 | 169.00 | 161.00 | 164.00 | 164.00 | 1.23% | 278,807 |
| Oct 7, 2026 | 163.00 | 170.00 | 162.00 | 162.00 | 162.00 | -1.82% | 135,930 |
| Oct 6, 2026 | 165.00 | 170.00 | 163.00 | 165.00 | 165.00 | - | 112,046 |
| Oct 5, 2026 | 164.00 | 169.00 | 163.00 | 165.00 | 165.00 | -2.94% | 111,757 |
| Oct 2, 2026 | 164.00 | 170.00 | 164.00 | 170.00 | 170.00 | 3.03% | 3,000 |
| Oct 1, 2026 | 166.00 | 169.00 | 165.00 | 165.00 | 165.00 | - | 65,335 |
| Sep 30, 2026 | 165.00 | 170.00 | 163.00 | 165.00 | 165.00 | -2.94% | 249,370 |
| Sep 29, 2026 | 167.00 | 175.00 | 165.00 | 170.00 | 170.00 | - | 257,542 |
| Sep 28, 2026 | 165.00 | 179.00 | 165.00 | 170.00 | 170.00 | -5.56% | 562,690 |
| Sep 25, 2026 | 171.00 | 185.00 | 170.00 | 180.00 | 180.00 | 5.88% | 45,241 |
| Sep 23, 2026 | 165.00 | 175.00 | 165.00 | 170.00 | 170.00 | 1.80% | 422,809 |
| Sep 22, 2026 | 167.00 | 180.00 | 166.00 | 167.00 | 167.00 | -1.18% | 2,162,574 |
| Sep 21, 2026 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 1.20% | 75,923 |
| Sep 18, 2026 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | -1.76% | 306,440 |
| Sep 17, 2026 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 3.03% | 6,956 |
| Sep 16, 2026 | 167.00 | 172.00 | 165.00 | 165.00 | 165.00 | 0.61% | 229,416 |
| Sep 15, 2026 | 163.00 | 172.00 | 163.00 | 164.00 | 164.00 | 0.61% | 95,650 |
| Sep 14, 2026 | 171.00 | 173.00 | 163.00 | 163.00 | 163.00 | -5.23% | 53,243 |
| Sep 11, 2026 | 172.00 | 173.00 | 172.00 | 172.00 | 172.00 | -0.58% | 7,939 |
| Sep 10, 2026 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | -0.57% | 180,088 |
| Sep 9, 2026 | 177.00 | 177.00 | 170.00 | 174.00 | 174.00 | 2.96% | 78,436 |
| Sep 8, 2026 | 170.00 | 177.00 | 168.00 | 169.00 | 169.00 | - | 52,426 |
| Sep 7, 2026 | 174.00 | 175.00 | 169.00 | 169.00 | 169.00 | -3.43% | 69,278 |
| Sep 4, 2026 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | -1.13% | 17,188 |
| Sep 3, 2026 | 173.00 | 177.00 | 168.00 | 177.00 | 177.00 | 2.91% | 587,551 |
| Sep 2, 2026 | 161.00 | 173.00 | 161.00 | 172.00 | 172.00 | 6.17% | 505,077 |
| Sep 1, 2026 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 0.62% | 32,847 |
| Aug 31, 2026 | 163.00 | 168.00 | 161.00 | 161.00 | 161.00 | -1.23% | 122,701 |
| Aug 28, 2026 | 165.00 | 168.00 | 163.00 | 163.00 | 163.00 | -1.21% | 52,910 |
| Aug 27, 2026 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 1.85% | 43,981 |
| Aug 26, 2026 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | -1.82% | 67,460 |
| Aug 25, 2026 | 165.00 | 165.00 | 162.00 | 165.00 | 165.00 | - | 50,943 |
| Aug 24, 2026 | 165.00 | 168.00 | 163.00 | 165.00 | 165.00 | - | 43,907 |
| Aug 21, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1.23% | 17,736 |
| Aug 20, 2026 | 163.00 | 169.00 | 163.00 | 163.00 | 163.00 | -1.21% | 8,973 |
| Aug 19, 2026 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | -0.60% | 213,460 |
| Aug 18, 2026 | 163.00 | 169.00 | 163.00 | 166.00 | 166.00 | - | 160,453 |
| Aug 17, 2026 | 163.00 | 169.00 | 163.00 | 166.00 | 166.00 | - | 24,410 |
| Aug 14, 2026 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 1.22% | 273,684 |
| Aug 13, 2026 | 163.00 | 167.00 | 163.00 | 164.00 | 164.00 | 0.61% | 92,941 |
| Aug 12, 2026 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | 0.62% | 1,056,531 |
| Aug 11, 2026 | 168.00 | 169.00 | 161.00 | 162.00 | 162.00 | -0.61% | 772,055 |
| Aug 7, 2026 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | -1.21% | 122,536 |