eMedia Holdings Limited (JSE:EMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 172.00
-3.00 (-1.71%)
Last updated: Jul 30, 2026, 4:01 PM SAST
JSE:EMN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 174.00 | 175.00 | 172.00 | 172.00 | 172.00 | -1.71% | 1,171,739 |
| Jul 29, 2026 | 177.00 | 178.00 | 170.00 | 175.00 | 175.00 | 1.16% | 147,417 |
| Jul 28, 2026 | 172.00 | 187.00 | 172.00 | 173.00 | 173.00 | -1.70% | 154,050 |
| Jul 27, 2026 | 174.00 | 182.00 | 172.00 | 176.00 | 176.00 | -1.68% | 492,053 |
| Jul 24, 2026 | 188.00 | 188.00 | 174.00 | 179.00 | 179.00 | -0.56% | 59,731 |
| Jul 23, 2026 | 183.00 | 187.00 | 173.00 | 180.00 | 180.00 | 2.27% | 204,301 |
| Jul 22, 2026 | 188.00 | 189.00 | 174.00 | 176.00 | 176.00 | -1.12% | 2,744,283 |
| Jul 21, 2026 | 181.00 | 189.00 | 178.00 | 178.00 | 178.00 | -3.26% | 380,956 |
| Jul 20, 2026 | 183.00 | 190.00 | 181.00 | 184.00 | 184.00 | 1.66% | 322,992 |
| Jul 17, 2026 | 179.00 | 190.00 | 179.00 | 181.00 | 181.00 | -2.69% | 1,082,484 |
| Jul 16, 2026 | 182.00 | 190.00 | 182.00 | 186.00 | 186.00 | 1.64% | 713,400 |
| Jul 15, 2026 | 181.00 | 192.00 | 181.00 | 183.00 | 183.00 | -2.66% | 29,907 |
| Jul 14, 2026 | 181.00 | 188.00 | 178.00 | 188.00 | 188.00 | 3.30% | 288,346 |
| Jul 13, 2026 | 180.00 | 191.00 | 180.00 | 182.00 | 182.00 | -3.19% | 249,976 |
| Jul 10, 2026 | 176.00 | 188.00 | 176.00 | 188.00 | 188.00 | 1.08% | 70,492 |
| Jul 9, 2026 | 179.00 | 187.00 | 176.00 | 186.00 | 186.00 | 3.91% | 34,595 |
| Jul 8, 2026 | 187.00 | 187.00 | 177.00 | 179.00 | 179.00 | 1.13% | 282,777 |
| Jul 7, 2026 | 176.00 | 194.00 | 176.00 | 177.00 | 177.00 | - | 187,970 |
| Jul 6, 2026 | 177.00 | 181.00 | 176.00 | 177.00 | 177.00 | -0.56% | 533,387 |
| Jul 3, 2026 | 180.00 | 181.00 | 177.00 | 178.00 | 178.00 | -1.11% | 155,655 |
| Jul 2, 2026 | 180.00 | 194.00 | 180.00 | 180.00 | 180.00 | - | 292,982 |
| Jul 1, 2026 | 189.00 | 189.00 | 179.00 | 180.00 | 180.00 | 0.56% | 413,981 |
| Jun 30, 2026 | 179.00 | 186.00 | 178.00 | 179.00 | 179.00 | - | 89,713 |
| Jun 29, 2026 | 176.00 | 188.00 | 176.00 | 179.00 | 179.00 | 1.70% | 196,632 |
| Jun 26, 2026 | 176.00 | 185.00 | 176.00 | 176.00 | 176.00 | -2.22% | 720,106 |
| Jun 25, 2026 | 176.00 | 188.00 | 176.00 | 180.00 | 180.00 | - | 175,838 |
| Jun 24, 2026 | 180.00 | 180.00 | 172.00 | 180.00 | 180.00 | - | 53,861 |
| Jun 23, 2026 | 181.00 | 185.00 | 175.00 | 180.00 | 180.00 | -0.55% | 510,819 |
| Jun 22, 2026 | 188.00 | 197.00 | 181.00 | 181.00 | 181.00 | -3.72% | 409,445 |
| Jun 19, 2026 | 189.00 | 193.00 | 188.00 | 188.00 | 188.00 | -1.57% | 82,150 |
| Jun 18, 2026 | 191.00 | 194.00 | 189.00 | 191.00 | 191.00 | -0.52% | 90,981 |
| Jun 17, 2026 | 197.00 | 197.00 | 189.00 | 192.00 | 192.00 | -0.52% | 129,245 |
| Jun 15, 2026 | 205.00 | 209.00 | 203.00 | 208.00 | 193.00 | 2.46% | 124,394 |
| Jun 12, 2026 | 203.00 | 203.00 | 203.00 | 203.00 | 188.36 | - | 8,524 |
| Jun 11, 2026 | 202.00 | 207.00 | 202.00 | 203.00 | 188.36 | 0.50% | 8,137 |
| Jun 10, 2026 | 202.00 | 208.00 | 202.00 | 202.00 | 187.43 | -1.94% | 1,953 |
| Jun 9, 2026 | 197.00 | 209.00 | 197.00 | 206.00 | 191.14 | 4.04% | 51,750 |
| Jun 8, 2026 | 196.00 | 200.00 | 196.00 | 198.00 | 183.72 | 1.02% | 193,081 |
| Jun 5, 2026 | 198.00 | 201.00 | 196.00 | 196.00 | 181.87 | -2.00% | 248,582 |
| Jun 4, 2026 | 197.00 | 200.00 | 197.00 | 200.00 | 185.58 | - | 1,586,254 |
| Jun 3, 2026 | 204.00 | 204.00 | 196.00 | 200.00 | 185.58 | -0.50% | 790,319 |
| Jun 2, 2026 | 205.00 | 205.00 | 201.00 | 201.00 | 186.50 | -1.95% | 401,869 |
| Jun 1, 2026 | 204.00 | 206.00 | 201.00 | 205.00 | 190.22 | - | 243,766 |
| May 29, 2026 | 201.00 | 205.00 | 201.00 | 205.00 | 190.22 | -0.49% | 182,902 |
| May 28, 2026 | 210.00 | 210.00 | 206.00 | 206.00 | 191.14 | -0.96% | 557,834 |
| May 27, 2026 | 222.00 | 225.00 | 207.00 | 208.00 | 193.00 | -7.14% | 892,155 |
| May 26, 2026 | 216.00 | 225.00 | 208.00 | 224.00 | 207.85 | 4.19% | 606,566 |
| May 25, 2026 | 212.00 | 224.00 | 212.00 | 215.00 | 199.50 | - | 839,868 |
| May 22, 2026 | 214.00 | 215.00 | 211.00 | 215.00 | 199.50 | 0.47% | 112,923 |
| May 21, 2026 | 212.00 | 214.00 | 208.00 | 214.00 | 198.57 | 0.94% | 444,429 |