Emira Property Fund Limited (JSE:EMI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,320.00
-38.00 (-2.80%)
Mar 9, 2026, 5:00 PM SAST
Emira Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,356.00 | 1,374.00 | 1,303.00 | 1,320.00 | 1,320.00 | -2.80% | 206,161 |
| Mar 6, 2026 | 1,356.00 | 1,390.00 | 1,356.00 | 1,358.00 | 1,358.00 | -0.51% | 74,795 |
| Mar 5, 2026 | 1,355.00 | 1,403.00 | 1,354.00 | 1,365.00 | 1,365.00 | 0.81% | 176,073 |
| Mar 4, 2026 | 1,411.00 | 1,411.00 | 1,354.00 | 1,354.00 | 1,354.00 | -0.07% | 121,525 |
| Mar 3, 2026 | 1,412.00 | 1,412.00 | 1,340.00 | 1,355.00 | 1,355.00 | - | 142,477 |
| Mar 2, 2026 | 1,368.00 | 1,405.00 | 1,355.00 | 1,355.00 | 1,355.00 | -1.88% | 268,518 |
| Feb 27, 2026 | 1,372.00 | 1,399.00 | 1,357.00 | 1,381.00 | 1,381.00 | 0.66% | 217,231 |
| Feb 26, 2026 | 1,347.00 | 1,400.00 | 1,347.00 | 1,372.00 | 1,372.00 | 1.33% | 239,147 |
| Feb 25, 2026 | 1,346.00 | 1,372.00 | 1,346.00 | 1,354.00 | 1,354.00 | -0.44% | 46,229 |
| Feb 24, 2026 | 1,363.00 | 1,380.00 | 1,344.00 | 1,360.00 | 1,360.00 | -0.87% | 84,890 |
| Feb 23, 2026 | 1,342.00 | 1,377.00 | 1,339.00 | 1,372.00 | 1,372.00 | 2.31% | 288,067 |
| Feb 20, 2026 | 1,360.00 | 1,361.00 | 1,335.00 | 1,341.00 | 1,341.00 | -1.47% | 51,735 |
| Feb 19, 2026 | 1,311.00 | 1,368.00 | 1,311.00 | 1,361.00 | 1,361.00 | 1.11% | 871,786 |
| Feb 18, 2026 | 1,365.00 | 1,365.00 | 1,325.00 | 1,346.00 | 1,346.00 | - | 684,624 |
| Feb 17, 2026 | 1,349.00 | 1,350.00 | 1,323.00 | 1,346.00 | 1,346.00 | 0.82% | 144,480 |
| Feb 16, 2026 | 1,325.00 | 1,345.00 | 1,316.00 | 1,335.00 | 1,335.00 | 1.29% | 44,514 |
| Feb 13, 2026 | 1,344.00 | 1,344.00 | 1,301.00 | 1,318.00 | 1,318.00 | -1.93% | 183,580 |
| Feb 12, 2026 | 1,357.00 | 1,357.00 | 1,330.00 | 1,344.00 | 1,344.00 | -0.07% | 215,182 |
| Feb 11, 2026 | 1,344.00 | 1,361.00 | 1,335.00 | 1,345.00 | 1,345.00 | - | 1,205,994 |
| Feb 10, 2026 | 1,346.00 | 1,350.00 | 1,330.00 | 1,345.00 | 1,345.00 | -0.07% | 85,792 |
| Feb 9, 2026 | 1,351.00 | 1,370.00 | 1,346.00 | 1,346.00 | 1,346.00 | -1.17% | 141,472 |
| Feb 6, 2026 | 1,311.00 | 1,369.00 | 1,311.00 | 1,362.00 | 1,362.00 | 1.64% | 130,332 |
| Feb 5, 2026 | 1,326.00 | 1,370.00 | 1,326.00 | 1,340.00 | 1,340.00 | -0.30% | 461,607 |
| Feb 4, 2026 | 1,380.00 | 1,380.00 | 1,341.00 | 1,344.00 | 1,344.00 | -1.90% | 214,345 |
| Feb 3, 2026 | 1,342.00 | 1,370.00 | 1,330.00 | 1,370.00 | 1,370.00 | 3.01% | 376,502 |
| Feb 2, 2026 | 1,326.00 | 1,343.00 | 1,306.00 | 1,330.00 | 1,330.00 | -0.97% | 172,486 |
| Jan 30, 2026 | 1,331.00 | 1,343.00 | 1,324.00 | 1,343.00 | 1,343.00 | 0.90% | 341,551 |
| Jan 29, 2026 | 1,349.00 | 1,349.00 | 1,305.00 | 1,331.00 | 1,331.00 | -0.45% | 126,328 |
| Jan 28, 2026 | 1,349.00 | 1,349.00 | 1,306.00 | 1,337.00 | 1,337.00 | 1.29% | 227,398 |
| Jan 27, 2026 | 1,349.00 | 1,349.00 | 1,301.00 | 1,320.00 | 1,320.00 | -0.68% | 66,257 |
| Jan 26, 2026 | 1,359.00 | 1,359.00 | 1,321.00 | 1,329.00 | 1,329.00 | 0.23% | 41,477 |
| Jan 23, 2026 | 1,335.00 | 1,358.00 | 1,315.00 | 1,326.00 | 1,326.00 | -0.53% | 90,992 |
| Jan 22, 2026 | 1,333.00 | 1,361.00 | 1,332.00 | 1,333.00 | 1,333.00 | 0.15% | 256,803 |
| Jan 21, 2026 | 1,345.00 | 1,345.00 | 1,328.00 | 1,331.00 | 1,331.00 | -1.04% | 11,202 |
| Jan 20, 2026 | 1,326.00 | 1,348.00 | 1,326.00 | 1,345.00 | 1,345.00 | 1.51% | 9,587 |
| Jan 19, 2026 | 1,355.00 | 1,355.00 | 1,321.00 | 1,325.00 | 1,325.00 | -1.41% | 193,768 |
| Jan 16, 2026 | 1,377.00 | 1,377.00 | 1,344.00 | 1,344.00 | 1,344.00 | -2.47% | 114,950 |
| Jan 15, 2026 | 1,379.00 | 1,379.00 | 1,355.00 | 1,378.00 | 1,378.00 | 0.22% | 15,530 |
| Jan 14, 2026 | 1,383.00 | 1,383.00 | 1,352.00 | 1,375.00 | 1,375.00 | - | 44,467 |
| Jan 13, 2026 | 1,371.00 | 1,380.00 | 1,351.00 | 1,375.00 | 1,375.00 | 1.70% | 100,864 |
| Jan 12, 2026 | 1,371.00 | 1,379.00 | 1,352.00 | 1,352.00 | 1,352.00 | -1.24% | 22,410 |
| Jan 9, 2026 | 1,352.00 | 1,376.00 | 1,352.00 | 1,369.00 | 1,369.00 | 0.66% | 12,210 |
| Jan 8, 2026 | 1,361.00 | 1,380.00 | 1,349.00 | 1,360.00 | 1,360.00 | -0.15% | 117,798 |
| Jan 7, 2026 | 1,350.00 | 1,368.00 | 1,349.00 | 1,362.00 | 1,362.00 | 0.29% | 3,545,777 |
| Jan 6, 2026 | 1,344.00 | 1,362.00 | 1,344.00 | 1,358.00 | 1,358.00 | 0.37% | 368,763 |
| Jan 5, 2026 | 1,364.00 | 1,364.00 | 1,345.00 | 1,353.00 | 1,353.00 | 0.37% | 33,121 |
| Jan 2, 2026 | 1,364.00 | 1,364.00 | 1,344.00 | 1,348.00 | 1,348.00 | -0.81% | 2,171 |
| Dec 31, 2025 | 1,363.00 | 1,363.00 | 1,344.00 | 1,359.00 | 1,359.00 | 1.12% | 1,134 |
| Dec 30, 2025 | 1,362.00 | 1,362.00 | 1,344.00 | 1,344.00 | 1,344.00 | -0.74% | 16,309 |
| Dec 29, 2025 | 1,359.00 | 1,359.00 | 1,340.00 | 1,354.00 | 1,354.00 | 1.80% | 45,531 |
| Dec 24, 2025 | 1,330.00 | 1,349.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.45% | 1,112 |
| Dec 23, 2025 | 1,356.00 | 1,356.00 | 1,325.00 | 1,336.00 | 1,336.00 | - | 98,162 |
| Dec 22, 2025 | 1,319.00 | 1,341.00 | 1,302.00 | 1,336.00 | 1,336.00 | 1.29% | 71,457 |
| Dec 19, 2025 | 1,349.00 | 1,349.00 | 1,309.00 | 1,319.00 | 1,319.00 | -0.90% | 754,917 |
| Dec 18, 2025 | 1,354.00 | 1,354.00 | 1,319.00 | 1,331.00 | 1,331.00 | -0.37% | 57,738 |
| Dec 17, 2025 | 1,341.00 | 1,341.00 | 1,306.00 | 1,336.00 | 1,336.00 | 0.38% | 152,178 |
| Dec 15, 2025 | 1,309.00 | 1,363.00 | 1,309.00 | 1,331.00 | 1,331.00 | 0.08% | 1,254,768 |
| Dec 12, 2025 | 1,335.00 | 1,348.00 | 1,324.00 | 1,330.00 | 1,330.00 | 1.22% | 564,781 |
| Dec 11, 2025 | 1,350.00 | 1,350.00 | 1,300.00 | 1,314.00 | 1,314.00 | -1.87% | 131,356 |
| Dec 10, 2025 | 1,363.00 | 1,363.00 | 1,330.00 | 1,339.00 | 1,339.00 | -1.03% | 109,244 |
| Dec 9, 2025 | 1,360.00 | 1,370.00 | 1,335.00 | 1,353.00 | 1,353.00 | -0.51% | 1,127,784 |
| Dec 8, 2025 | 1,351.00 | 1,382.00 | 1,350.00 | 1,360.00 | 1,360.00 | 0.74% | 125,364 |
| 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 |