Emira Property Fund Limited (JSE:EMI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,350.00
-5.00 (-0.37%)
At close: Dec 5, 2025
Emira Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,352.00 | 1,374.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.37% | 80,209 |
| Dec 4, 2025 | 1,351.00 | 1,413.00 | 1,350.00 | 1,355.00 | 1,355.00 | -0.37% | 446,652 |
| Dec 3, 2025 | 1,375.00 | 1,389.00 | 1,360.00 | 1,360.00 | 1,360.00 | -3.55% | 254,532 |
| Dec 2, 2025 | 1,408.00 | 1,420.00 | 1,383.00 | 1,410.00 | 1,345.60 | -0.35% | 232,461 |
| Dec 1, 2025 | 1,445.00 | 1,445.00 | 1,411.00 | 1,415.00 | 1,350.37 | -1.87% | 175,530 |
| Nov 28, 2025 | 1,412.00 | 1,445.00 | 1,408.00 | 1,442.00 | 1,376.14 | 1.19% | 244,077 |
| Nov 27, 2025 | 1,409.00 | 1,439.00 | 1,409.00 | 1,425.00 | 1,359.91 | - | 11,352 |
| Nov 26, 2025 | 1,435.00 | 1,440.00 | 1,406.00 | 1,425.00 | 1,359.91 | -0.84% | 395,668 |
| Nov 25, 2025 | 1,444.00 | 1,444.00 | 1,401.00 | 1,437.00 | 1,371.37 | 1.34% | 106,025 |
| Nov 24, 2025 | 1,444.00 | 1,444.00 | 1,386.00 | 1,418.00 | 1,353.23 | - | 226,115 |
| Nov 21, 2025 | 1,375.00 | 1,418.00 | 1,365.00 | 1,418.00 | 1,353.23 | 3.13% | 119,771 |
| Nov 20, 2025 | 1,469.00 | 1,469.00 | 1,375.00 | 1,375.00 | 1,312.20 | -3.58% | 223,613 |
| Nov 19, 2025 | 1,424.00 | 1,453.00 | 1,390.00 | 1,426.00 | 1,360.87 | 0.14% | 79,100 |
| Nov 18, 2025 | 1,414.00 | 1,474.00 | 1,405.00 | 1,424.00 | 1,358.96 | -1.25% | 90,095 |
| Nov 17, 2025 | 1,412.00 | 1,468.00 | 1,412.00 | 1,442.00 | 1,376.14 | 0.84% | 147,523 |
| Nov 14, 2025 | 1,470.00 | 1,470.00 | 1,406.00 | 1,430.00 | 1,364.69 | -0.69% | 57,626 |
| Nov 13, 2025 | 1,409.00 | 1,475.00 | 1,386.00 | 1,440.00 | 1,374.23 | 3.00% | 170,244 |
| Nov 12, 2025 | 1,353.00 | 1,414.00 | 1,353.00 | 1,398.00 | 1,334.15 | 1.30% | 40,026 |
| Nov 11, 2025 | 1,374.00 | 1,380.00 | 1,364.00 | 1,380.00 | 1,316.97 | 1.10% | 103,021 |
| Nov 10, 2025 | 1,355.00 | 1,374.00 | 1,352.00 | 1,365.00 | 1,302.66 | 2.09% | 43,476 |
| Nov 7, 2025 | 1,328.00 | 1,359.00 | 1,328.00 | 1,337.00 | 1,275.93 | -0.22% | 109,744 |
| Nov 6, 2025 | 1,365.00 | 1,365.00 | 1,326.00 | 1,340.00 | 1,278.80 | 0.22% | 52,998 |
| Nov 5, 2025 | 1,315.00 | 1,350.00 | 1,315.00 | 1,337.00 | 1,275.93 | 1.83% | 407,744 |
| Nov 4, 2025 | 1,429.00 | 1,430.00 | 1,313.00 | 1,313.00 | 1,253.03 | -7.14% | 514,704 |
| Nov 3, 2025 | 1,399.00 | 1,421.00 | 1,351.00 | 1,414.00 | 1,349.42 | 3.67% | 76,588 |
| Oct 31, 2025 | 1,380.00 | 1,428.00 | 1,353.00 | 1,364.00 | 1,301.70 | -2.71% | 51,735 |
| Oct 30, 2025 | 1,350.00 | 1,428.00 | 1,350.00 | 1,402.00 | 1,337.97 | 2.71% | 136,655 |
| Oct 29, 2025 | 1,395.00 | 1,395.00 | 1,346.00 | 1,365.00 | 1,302.66 | -2.15% | 59,644 |
| Oct 28, 2025 | 1,365.00 | 1,395.00 | 1,335.00 | 1,395.00 | 1,331.29 | 2.27% | 105,537 |
| Oct 27, 2025 | 1,339.00 | 1,364.00 | 1,320.00 | 1,364.00 | 1,301.70 | 1.94% | 121,459 |
| Oct 24, 2025 | 1,317.00 | 1,338.00 | 1,276.00 | 1,338.00 | 1,276.89 | 2.53% | 229,996 |
| Oct 23, 2025 | 1,277.00 | 1,313.00 | 1,270.00 | 1,305.00 | 1,245.40 | 3.00% | 98,372 |
| Oct 22, 2025 | 1,269.00 | 1,282.00 | 1,241.00 | 1,267.00 | 1,209.13 | 1.60% | 69,745 |
| Oct 21, 2025 | 1,279.00 | 1,312.00 | 1,247.00 | 1,247.00 | 1,190.04 | -4.08% | 208,885 |
| Oct 20, 2025 | 1,250.00 | 1,313.00 | 1,250.00 | 1,300.00 | 1,240.62 | 0.93% | 121,406 |
| Oct 17, 2025 | 1,289.00 | 1,313.00 | 1,251.00 | 1,288.00 | 1,229.17 | -1.68% | 135,384 |
| Oct 16, 2025 | 1,302.00 | 1,313.00 | 1,273.00 | 1,310.00 | 1,250.17 | 0.77% | 54,900 |
| Oct 15, 2025 | 1,301.00 | 1,301.00 | 1,265.00 | 1,300.00 | 1,240.62 | 0.78% | 370,028 |
| Oct 14, 2025 | 1,308.00 | 1,308.00 | 1,240.00 | 1,290.00 | 1,231.08 | 0.70% | 76,522 |
| Oct 13, 2025 | 1,300.00 | 1,300.00 | 1,281.00 | 1,281.00 | 1,222.49 | -1.46% | 31,752 |
| Oct 10, 2025 | 1,305.00 | 1,305.00 | 1,290.00 | 1,300.00 | 1,240.62 | -0.38% | 42,831 |
| Oct 9, 2025 | 1,301.00 | 1,320.00 | 1,291.00 | 1,305.00 | 1,245.40 | -1.14% | 75,113 |
| Oct 8, 2025 | 1,304.00 | 1,350.00 | 1,260.00 | 1,320.00 | 1,259.71 | - | 624,952 |
| Oct 7, 2025 | 1,303.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,259.71 | -0.68% | 154,484 |
| Oct 6, 2025 | 1,218.00 | 1,329.00 | 1,218.00 | 1,329.00 | 1,268.30 | 3.67% | 351,962 |
| Oct 3, 2025 | 1,228.00 | 1,282.00 | 1,210.00 | 1,282.00 | 1,223.45 | 5.51% | 327,868 |
| Oct 2, 2025 | 1,228.00 | 1,229.00 | 1,195.00 | 1,215.00 | 1,159.51 | 0.50% | 105,857 |
| Oct 1, 2025 | 1,192.00 | 1,229.00 | 1,192.00 | 1,209.00 | 1,153.78 | -0.08% | 27,503 |
| Sep 30, 2025 | 1,193.00 | 1,224.00 | 1,193.00 | 1,210.00 | 1,154.73 | 1.68% | 58,421 |
| Sep 29, 2025 | 1,170.00 | 1,190.00 | 1,170.00 | 1,190.00 | 1,135.65 | 1.71% | 117,664 |
| Sep 26, 2025 | 1,199.00 | 1,234.00 | 1,162.00 | 1,170.00 | 1,116.56 | -0.85% | 106,496 |
| Sep 25, 2025 | 1,184.00 | 1,193.00 | 1,180.00 | 1,180.00 | 1,126.11 | - | 438,078 |
| Sep 23, 2025 | 1,239.00 | 1,239.00 | 1,180.00 | 1,180.00 | 1,126.11 | -4.07% | 69,181 |
| Sep 22, 2025 | 1,210.00 | 1,234.00 | 1,180.00 | 1,230.00 | 1,173.82 | 3.02% | 71,068 |
| Sep 19, 2025 | 1,185.00 | 1,248.00 | 1,185.00 | 1,194.00 | 1,139.47 | -2.45% | 263,356 |
| Sep 18, 2025 | 1,224.00 | 1,225.00 | 1,181.00 | 1,224.00 | 1,168.10 | 2.26% | 5,654 |
| Sep 17, 2025 | 1,181.00 | 1,232.00 | 1,181.00 | 1,197.00 | 1,142.33 | 1.44% | 28,476 |
| Sep 16, 2025 | 1,215.00 | 1,236.00 | 1,180.00 | 1,180.00 | 1,126.11 | -1.42% | 39,558 |
| Sep 15, 2025 | 1,238.00 | 1,250.00 | 1,191.00 | 1,197.00 | 1,142.33 | -2.76% | 65,091 |
| Sep 12, 2025 | 1,228.00 | 1,238.00 | 1,187.00 | 1,231.00 | 1,174.78 | 1.74% | 46,040 |
| Sep 11, 2025 | 1,189.00 | 1,216.00 | 1,181.00 | 1,210.00 | 1,154.73 | 1.68% | 142,948 |
| Sep 10, 2025 | 1,190.00 | 1,190.00 | 1,180.00 | 1,190.00 | 1,135.65 | - | 75,012 |
| Sep 9, 2025 | 1,183.00 | 1,190.00 | 1,171.00 | 1,190.00 | 1,135.65 | 1.45% | 133,189 |
| Sep 8, 2025 | 1,197.00 | 1,197.00 | 1,172.00 | 1,173.00 | 1,119.42 | -0.68% | 233,534 |
| Sep 5, 2025 | 1,199.00 | 1,199.00 | 1,164.00 | 1,181.00 | 1,127.06 | -0.76% | 8,431 |
| Sep 4, 2025 | 1,194.00 | 1,194.00 | 1,177.00 | 1,190.00 | 1,135.65 | 1.88% | 349,117 |
| Sep 3, 2025 | 1,162.00 | 1,197.00 | 1,162.00 | 1,168.00 | 1,114.65 | -0.17% | 1,234,924 |
| Sep 2, 2025 | 1,200.00 | 1,200.00 | 1,160.00 | 1,170.00 | 1,116.56 | -1.27% | 1,063,046 |
| Sep 1, 2025 | 1,163.00 | 1,199.00 | 1,163.00 | 1,185.00 | 1,130.88 | 0.51% | 94,091 |
| Aug 29, 2025 | 1,222.00 | 1,222.00 | 1,170.00 | 1,179.00 | 1,125.15 | -2.40% | 86,037 |
| Aug 28, 2025 | 1,224.00 | 1,224.00 | 1,200.00 | 1,208.00 | 1,152.83 | -1.31% | 212,212 |
| Aug 27, 2025 | 1,244.00 | 1,244.00 | 1,208.00 | 1,224.00 | 1,168.10 | 0.16% | 13,099 |
| Aug 26, 2025 | 1,250.00 | 1,250.00 | 1,222.00 | 1,222.00 | 1,166.19 | -1.37% | 23,433 |
| Aug 25, 2025 | 1,207.00 | 1,246.00 | 1,206.00 | 1,239.00 | 1,182.41 | 2.74% | 39,874 |
| Aug 22, 2025 | 1,216.00 | 1,216.00 | 1,199.00 | 1,206.00 | 1,150.92 | 0.08% | 27,266 |
| Aug 21, 2025 | 1,216.00 | 1,216.00 | 1,181.00 | 1,205.00 | 1,149.96 | -0.25% | 112,698 |
| Aug 20, 2025 | 1,159.00 | 1,208.00 | 1,159.00 | 1,208.00 | 1,152.83 | 2.81% | 76,553 |
| Aug 19, 2025 | 1,151.00 | 1,184.00 | 1,141.00 | 1,175.00 | 1,121.33 | 2.17% | 1,932,048 |
| Aug 18, 2025 | 1,171.00 | 1,190.00 | 1,150.00 | 1,150.00 | 1,097.48 | -2.46% | 77,285 |
| Aug 15, 2025 | 1,212.00 | 1,212.00 | 1,173.00 | 1,179.00 | 1,125.15 | -0.51% | 21,832 |
| Aug 14, 2025 | 1,176.00 | 1,189.00 | 1,170.00 | 1,185.00 | 1,130.88 | 1.28% | 13,272 |
| Aug 13, 2025 | 1,189.00 | 1,195.00 | 1,170.00 | 1,170.00 | 1,116.56 | -1.68% | 189,537 |
| Aug 12, 2025 | 1,189.00 | 1,190.00 | 1,171.00 | 1,190.00 | 1,135.65 | 1.62% | 116,652 |
| Aug 11, 2025 | 1,191.00 | 1,218.00 | 1,170.00 | 1,171.00 | 1,117.52 | -3.94% | 2,863,439 |
| Aug 8, 2025 | 1,192.00 | 1,219.00 | 1,192.00 | 1,219.00 | 1,163.32 | 1.25% | 36,693 |
| Aug 7, 2025 | 1,239.00 | 1,239.00 | 1,191.00 | 1,204.00 | 1,149.01 | -2.11% | 73,027 |
| Aug 6, 2025 | 1,214.00 | 1,230.00 | 1,214.00 | 1,230.00 | 1,173.82 | 1.74% | 40,831 |
| Aug 5, 2025 | 1,224.00 | 1,224.00 | 1,190.00 | 1,209.00 | 1,153.78 | 0.58% | 69,708 |
| Aug 4, 2025 | 1,204.00 | 1,214.00 | 1,182.00 | 1,202.00 | 1,147.10 | -0.17% | 116,757 |
| Aug 1, 2025 | 1,222.00 | 1,222.00 | 1,182.00 | 1,204.00 | 1,149.01 | -0.50% | 164,158 |
| Jul 31, 2025 | 1,240.00 | 1,240.00 | 1,172.00 | 1,210.00 | 1,154.73 | -1.63% | 479,408 |
| Jul 30, 2025 | 1,230.00 | 1,233.00 | 1,216.00 | 1,230.00 | 1,173.82 | 0.99% | 86,344 |
| Jul 29, 2025 | 1,220.00 | 1,220.00 | 1,200.00 | 1,218.00 | 1,162.37 | 0.74% | 53,197 |
| Jul 28, 2025 | 1,229.00 | 1,229.00 | 1,201.00 | 1,209.00 | 1,153.78 | 0.75% | 72,181 |
| Jul 25, 2025 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,145.19 | -0.91% | 18,410 |
| Jul 24, 2025 | 1,210.00 | 1,250.00 | 1,192.00 | 1,211.00 | 1,155.69 | 1.85% | 240,439 |
| Jul 23, 2025 | 1,186.00 | 1,235.00 | 1,167.00 | 1,189.00 | 1,134.69 | 1.36% | 184,861 |
| Jul 22, 2025 | 1,159.00 | 1,188.00 | 1,159.00 | 1,173.00 | 1,119.42 | 0.43% | 67,224 |
| Jul 21, 2025 | 1,145.00 | 1,180.00 | 1,135.00 | 1,168.00 | 1,114.65 | 2.01% | 195,173 |
| Jul 18, 2025 | 1,122.00 | 1,145.00 | 1,103.00 | 1,145.00 | 1,092.70 | 2.69% | 392,065 |