eMedia Holdings Limited (JSE:EMH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 239.00
0.00 (0.00%)
Mar 6, 2026, 1:32 PM SAST
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | 3.91% | 13,122 |
| Mar 5, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | 8,020 |
| Mar 4, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 4,035 |
| Mar 3, 2026 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0.42% | 22,945 |
| Mar 2, 2026 | 249.00 | 249.00 | 239.00 | 239.00 | 239.00 | 3.91% | 1,143 |
| Feb 27, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -0.86% | 12,500 |
| Feb 26, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Feb 25, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | - |
| Feb 24, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -8.66% | 7,193 |
| Feb 23, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 20, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 19, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 18, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 17, 2026 | 253.00 | 254.00 | 253.00 | 254.00 | 254.00 | 0.40% | 7,811 |
| Feb 16, 2026 | 253.00 | 253.00 | 253.00 | 253.00 | 253.00 | -0.39% | 10,100 |
| Feb 13, 2026 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Feb 12, 2026 | 231.00 | 255.00 | 229.00 | 254.00 | 254.00 | 9.96% | 237,585 |
| Feb 11, 2026 | 243.00 | 243.00 | 231.00 | 231.00 | 231.00 | -5.71% | 7,900 |
| Feb 10, 2026 | 249.00 | 250.00 | 245.00 | 245.00 | 245.00 | -2.00% | 12,707 |
| Feb 9, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 11,000 |
| Feb 6, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 5, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 4, 2026 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 2.04% | 40,663 |
| Feb 3, 2026 | 239.00 | 245.00 | 239.00 | 245.00 | 245.00 | 2.51% | 108,461 |
| Feb 2, 2026 | 239.00 | 239.00 | 231.00 | 239.00 | 239.00 | - | 129,642 |
| Jan 30, 2026 | 230.00 | 239.00 | 230.00 | 239.00 | 239.00 | 3.91% | 33,035 |
| Jan 29, 2026 | 238.00 | 239.00 | 230.00 | 230.00 | 230.00 | -0.43% | 36,307 |
| Jan 28, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | - | 605 |
| Jan 27, 2026 | 231.00 | 231.00 | 231.00 | 231.00 | 231.00 | 3.59% | 34,226 |
| Jan 26, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Jan 23, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Jan 22, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | 2,939 |
| Jan 21, 2026 | 212.00 | 223.00 | 212.00 | 223.00 | 223.00 | -0.45% | 60,000 |
| Jan 20, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - | 4,759 |
| Jan 19, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | 2.75% | 54,260 |
| Jan 16, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 3.81% | 10,000 |
| Jan 15, 2026 | 225.00 | 225.00 | 205.00 | 210.00 | 210.00 | -6.67% | 899,872 |
| Jan 14, 2026 | 219.00 | 225.00 | 219.00 | 225.00 | 225.00 | 2.27% | 150,000 |
| Jan 13, 2026 | 225.00 | 225.00 | 210.00 | 220.00 | 220.00 | 4.76% | 180,308 |
| Jan 12, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -6.67% | 2,000 |
| Jan 9, 2026 | 225.00 | 230.00 | 225.00 | 225.00 | 225.00 | - | 179,989 |
| Jan 8, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Jan 7, 2026 | 224.00 | 234.00 | 206.00 | 225.00 | 225.00 | 9.76% | 194,738 |
| Jan 6, 2026 | 225.00 | 225.00 | 205.00 | 205.00 | 205.00 | -8.89% | 12,345 |
| Jan 5, 2026 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -3.85% | 276 |
| Jan 2, 2026 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Dec 31, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Dec 30, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Dec 29, 2025 | 220.00 | 234.00 | 220.00 | 234.00 | 234.00 | 4.00% | 32,180 |
| Dec 24, 2025 | 219.00 | 225.00 | 219.00 | 225.00 | 225.00 | 2.27% | 10,000 |
| Dec 23, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -2.22% | 3,536 |
| Dec 22, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | -2.17% | 13,500 |
| Dec 19, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Dec 18, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 13,912 |
| Dec 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | 4,260 |
| Dec 15, 2025 | 240.00 | 245.00 | 240.00 | 240.00 | 226.00 | - | 10,413 |
| Dec 12, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 226.00 | 2.13% | 28,760 |
| Dec 11, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 221.29 | -2.08% | 2,000 |
| Dec 10, 2025 | 239.00 | 240.00 | 239.00 | 240.00 | 226.00 | 2.13% | 125,000 |
| Dec 9, 2025 | 225.00 | 235.00 | 225.00 | 235.00 | 221.29 | 2.17% | 14,612 |
| Dec 8, 2025 | 206.00 | 237.00 | 203.00 | 230.00 | 216.58 | -3.77% | 118,338 |
| Dec 5, 2025 | 225.06 | 225.06 | 225.06 | 239.00 | 225.06 | - | - |
| Dec 4, 2025 | 225.06 | 225.06 | 225.06 | 239.00 | 225.06 | - | - |
| Dec 3, 2025 | 225.06 | 225.06 | 225.06 | 239.00 | 225.06 | - | - |
| Dec 2, 2025 | 225.06 | 225.06 | 225.06 | 239.00 | 225.06 | - | - |
| Dec 1, 2025 | 225.06 | 225.06 | 225.06 | 239.00 | 225.06 | - | - |
| Nov 28, 2025 | 240.00 | 240.00 | 239.00 | 239.00 | 225.06 | -2.05% | 7,929 |
| Nov 27, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 229.77 | 7.02% | 3,000 |
| Nov 26, 2025 | 214.70 | 214.70 | 214.70 | 228.00 | 214.70 | - | - |
| Nov 25, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 214.70 | - | 238 |
| Nov 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 214.70 | 6.05% | 63 |
| Nov 21, 2025 | 202.46 | 202.46 | 202.46 | 215.00 | 202.46 | - | - |
| Nov 20, 2025 | 202.46 | 202.46 | 202.46 | 215.00 | 202.46 | - | - |
| Nov 19, 2025 | 202.46 | 202.46 | 202.46 | 215.00 | 202.46 | - | - |
| Nov 18, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 202.46 | 0.47% | 52,127 |
| Nov 17, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 201.52 | 1.90% | 50 |
| Nov 14, 2025 | 213.00 | 213.00 | 210.00 | 210.00 | 197.75 | -8.70% | 55,130 |
| Nov 13, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Nov 12, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Nov 11, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 216.58 | 7.98% | 5,064 |
| Nov 10, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 200.58 | - | 2,487 |
| Nov 7, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 200.58 | -0.93% | 60 |
| Nov 6, 2025 | 202.46 | 202.46 | 202.46 | 215.00 | 202.46 | - | - |
| Nov 5, 2025 | 230.00 | 230.00 | 215.00 | 215.00 | 202.46 | -6.52% | 79,606 |
| Nov 4, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Nov 3, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 31, 2025 | 230.00 | 249.00 | 230.00 | 230.00 | 216.58 | - | 58,013 |
| Oct 30, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 29, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 28, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 216.58 | 0.44% | 26,487 |
| Oct 27, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 215.64 | - | 6,000 |
| Oct 24, 2025 | 215.64 | 215.64 | 215.64 | 229.00 | 215.64 | - | - |
| Oct 23, 2025 | 215.64 | 215.64 | 215.64 | 229.00 | 215.64 | - | - |
| Oct 22, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 215.64 | -0.43% | 100 |
| Oct 21, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 216.58 | - | 17,743 |
| Oct 20, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 17, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 16, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 15, 2025 | 216.58 | 216.58 | 216.58 | 230.00 | 216.58 | - | - |
| Oct 14, 2025 | 230.00 | 230.00 | 220.00 | 230.00 | 216.58 | -4.17% | 99,001 |