eMedia Holdings Limited (JSE:EMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 190.00
-1.00 (-0.52%)
Last updated: Jun 19, 2026, 2:16 PM SAST
JSE:EMN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 189.00 | 191.00 | 189.00 | 190.00 | - | -0.52% | 26,598 |
| 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 |
| May 20, 2026 | 207.00 | 212.00 | 207.00 | 212.00 | 196.71 | 1.92% | 243,406 |
| May 19, 2026 | 210.00 | 210.00 | 207.00 | 208.00 | 193.00 | -0.95% | 312,647 |
| May 18, 2026 | 208.00 | 212.00 | 208.00 | 210.00 | 194.86 | - | 1,224,796 |
| May 15, 2026 | 212.00 | 212.00 | 208.00 | 210.00 | 194.86 | - | 1,965,399 |
| May 14, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 194.86 | - | 4,112,531 |
| May 13, 2026 | 210.00 | 210.00 | 208.00 | 210.00 | 194.86 | - | 19,898 |
| May 12, 2026 | 208.00 | 214.00 | 208.00 | 210.00 | 194.86 | -0.47% | 1,193,593 |
| May 11, 2026 | 208.00 | 212.00 | 208.00 | 211.00 | 195.78 | 1.93% | 3,174,998 |
| May 8, 2026 | 215.00 | 215.00 | 207.00 | 207.00 | 192.07 | -1.43% | 1,267,159 |
| May 7, 2026 | 208.00 | 214.00 | 208.00 | 210.00 | 194.86 | 0.48% | 92,778 |
| May 6, 2026 | 214.00 | 214.00 | 209.00 | 209.00 | 193.93 | -2.34% | 61,797 |
| May 5, 2026 | 214.00 | 214.00 | 208.00 | 214.00 | 198.57 | 1.90% | 15,965 |
| May 4, 2026 | 215.00 | 220.00 | 209.00 | 210.00 | 194.86 | -2.78% | 2,792,440 |
| Apr 30, 2026 | 209.00 | 216.00 | 208.00 | 216.00 | 200.42 | 0.93% | 575,598 |
| Apr 29, 2026 | 213.00 | 217.00 | 210.00 | 214.00 | 198.57 | 0.47% | 382,896 |
| Apr 28, 2026 | 208.00 | 213.00 | 208.00 | 213.00 | 197.64 | -0.47% | 25,843 |
| Apr 24, 2026 | 208.00 | 214.00 | 207.00 | 214.00 | 198.57 | 1.90% | 86,903 |
| Apr 23, 2026 | 208.00 | 215.00 | 208.00 | 210.00 | 194.86 | -0.47% | 8,776 |
| Apr 22, 2026 | 208.00 | 213.00 | 208.00 | 211.00 | 195.78 | 0.96% | 8,423 |
| Apr 21, 2026 | 210.00 | 214.00 | 207.00 | 209.00 | 193.93 | -1.42% | 49,500 |
| Apr 20, 2026 | 214.00 | 214.00 | 210.00 | 212.00 | 196.71 | 0.95% | 40,988 |
| Apr 17, 2026 | 210.00 | 215.00 | 207.00 | 210.00 | 194.86 | - | 109,007 |
| Apr 16, 2026 | 207.00 | 210.00 | 207.00 | 210.00 | 194.86 | 0.48% | 1,123,170 |
| Apr 15, 2026 | 209.00 | 209.00 | 207.00 | 209.00 | 193.93 | 0.97% | 1,043,038 |
| Apr 14, 2026 | 210.00 | 210.00 | 206.00 | 207.00 | 192.07 | -1.43% | 1,537,191 |
| Apr 13, 2026 | 210.00 | 215.00 | 207.00 | 210.00 | 194.86 | - | 210,602 |
| Apr 10, 2026 | 211.00 | 215.00 | 208.00 | 210.00 | 194.86 | - | 186,612 |
| Apr 9, 2026 | 215.00 | 215.00 | 201.00 | 210.00 | 194.86 | -1.41% | 407,998 |
| Apr 8, 2026 | 213.00 | 220.00 | 213.00 | 213.00 | 197.64 | - | 35,406 |