eMedia Holdings Limited (JSE:EMH)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 239.00
0.00 (0.00%)
Nov 28, 2025, 3:45 PM SAST
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Dec 4, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Dec 3, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Dec 2, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Dec 1, 2025 | 239.00 | 239.00 | 239.00 | 239.00 | 239.00 | - | - |
| Nov 28, 2025 | 240.00 | 240.00 | 239.00 | 239.00 | 239.00 | -2.05% | 7,929 |
| Nov 27, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 7.02% | 3,000 |
| Nov 26, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 25, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 238 |
| Nov 24, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 6.05% | 63 |
| Nov 21, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Nov 20, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Nov 19, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Nov 18, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 0.47% | 52,127 |
| Nov 17, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 1.90% | 50 |
| Nov 14, 2025 | 213.00 | 213.00 | 210.00 | 210.00 | 210.00 | -8.70% | 55,130 |
| Nov 13, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 12, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 11, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 7.98% | 5,064 |
| Nov 10, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | - | 2,487 |
| Nov 7, 2025 | 213.00 | 213.00 | 213.00 | 213.00 | 213.00 | -0.93% | 60 |
| Nov 6, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Nov 5, 2025 | 230.00 | 230.00 | 215.00 | 215.00 | 215.00 | -6.52% | 79,606 |
| Nov 4, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Nov 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 31, 2025 | 230.00 | 249.00 | 230.00 | 230.00 | 230.00 | - | 58,013 |
| Oct 30, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 29, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 28, 2025 | 228.00 | 230.00 | 228.00 | 230.00 | 230.00 | 0.44% | 26,487 |
| Oct 27, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | 6,000 |
| Oct 24, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Oct 23, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Oct 22, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.43% | 100 |
| Oct 21, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 17,743 |
| Oct 20, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 17, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 16, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 15, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 14, 2025 | 230.00 | 230.00 | 220.00 | 230.00 | 230.00 | -4.17% | 99,001 |
| Oct 13, 2025 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 0.84% | 83,953 |
| Oct 10, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | - |
| Oct 9, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | 7,770 |
| Oct 8, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 9.09% | 1,123 |
| Oct 7, 2025 | 245.00 | 245.00 | 220.00 | 220.00 | 220.00 | -9.47% | 13,276 |
| Oct 6, 2025 | 229.00 | 243.00 | 229.00 | 243.00 | 243.00 | 6.58% | 35,000 |
| Oct 3, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -0.44% | 3,451 |
| Oct 2, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | - | - |
| Oct 1, 2025 | 229.00 | 229.00 | 229.00 | 229.00 | 229.00 | -0.43% | 2,487 |
| Sep 30, 2025 | 233.00 | 247.00 | 230.00 | 230.00 | 230.00 | -2.13% | 4,303 |
| Sep 29, 2025 | 248.00 | 248.00 | 235.00 | 235.00 | 235.00 | -6.00% | 112,890 |
| Sep 26, 2025 | 250.00 | 250.00 | 240.00 | 250.00 | 250.00 | -3.85% | 213,272 |
| Sep 25, 2025 | 270.00 | 275.00 | 260.00 | 260.00 | 260.00 | 8.33% | 11,413 |
| Sep 23, 2025 | 250.00 | 260.00 | 240.00 | 240.00 | 240.00 | -12.73% | 199,706 |
| Sep 22, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 0.36% | 4,583 |
| Sep 19, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Sep 18, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | - | - |
| Sep 17, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | -0.36% | 30 |
| Sep 16, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 2,691 |
| Sep 15, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 14.58% | 2,200 |
| Sep 12, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 11, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 10, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 9, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 10,000 |
| Sep 8, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.41% | 2,000 |
| Sep 5, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Sep 4, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Sep 3, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Sep 2, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Sep 1, 2025 | 237.00 | 237.00 | 233.00 | 241.00 | 241.00 | -0.41% | 15,320 |
| Aug 29, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 2.11% | - |
| Aug 28, 2025 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | 6.28% | - |
| Aug 27, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Aug 26, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | - | - |
| Aug 25, 2025 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | -14.56% | 500 |
| Aug 22, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| Aug 21, 2025 | 261.00 | 261.00 | 261.00 | 261.00 | 261.00 | - | - |
| Aug 20, 2025 | 274.00 | 274.00 | 274.00 | 261.00 | 261.00 | -4.74% | 50 |
| Aug 19, 2025 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 7.45% | 800 |
| Aug 18, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Aug 15, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 55,436 |
| Aug 14, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Aug 13, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Aug 12, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | 100 |
| Aug 11, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -7.27% | 870 |
| Aug 8, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 7, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 6, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 5, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 398 |
| Aug 4, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Aug 1, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 7.84% | 17,886 |
| Jul 31, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | -7.27% | 100 |
| Jul 30, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | - |
| Jul 29, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | - | 963 |
| Jul 28, 2025 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | -1.43% | 12,500 |
| Jul 25, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 0.36% | 10,000 |
| Jul 24, 2025 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.36% | 266 |
| Jul 23, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | - | 35,303 |
| Jul 22, 2025 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | 9.41% | 456 |
| Jul 21, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Jul 18, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |