Emira Property Fund Limited (JSE:EMI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,370.00
-20.00 (-1.44%)
Apr 28, 2026, 5:00 PM SAST
Emira Property Fund Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,376.00 | 1,400.00 | 1,375.00 | 1,390.00 | 1,390.00 | -0.71% | 32,658 |
| Apr 23, 2026 | 1,376.00 | 1,400.00 | 1,376.00 | 1,400.00 | 1,400.00 | 0.72% | 18,131 |
| Apr 22, 2026 | 1,431.00 | 1,448.00 | 1,383.00 | 1,390.00 | 1,390.00 | -3.27% | 592,058 |
| Apr 21, 2026 | 1,483.00 | 1,483.00 | 1,434.00 | 1,437.00 | 1,437.00 | -3.10% | 153,298 |
| Apr 20, 2026 | 1,430.00 | 1,490.00 | 1,430.00 | 1,483.00 | 1,483.00 | 1.44% | 94,961 |
| Apr 17, 2026 | 1,475.00 | 1,488.00 | 1,453.00 | 1,462.00 | 1,462.00 | -1.55% | 87,667 |
| Apr 16, 2026 | 1,481.00 | 1,494.00 | 1,475.00 | 1,485.00 | 1,485.00 | -0.27% | 163,641 |
| Apr 15, 2026 | 1,489.00 | 1,490.00 | 1,466.00 | 1,489.00 | 1,489.00 | 0.61% | 49,067 |
| Apr 14, 2026 | 1,500.00 | 1,500.00 | 1,474.00 | 1,480.00 | 1,480.00 | -1.33% | 345,986 |
| Apr 13, 2026 | 1,469.00 | 1,504.00 | 1,445.00 | 1,500.00 | 1,500.00 | 2.11% | 776,787 |
| Apr 10, 2026 | 1,437.00 | 1,475.00 | 1,409.00 | 1,469.00 | 1,469.00 | 3.09% | 56,247 |
| Apr 9, 2026 | 1,401.00 | 1,430.00 | 1,400.00 | 1,425.00 | 1,425.00 | 0.49% | 59,455 |
| Apr 8, 2026 | 1,413.00 | 1,435.00 | 1,395.00 | 1,418.00 | 1,418.00 | 2.01% | 187,626 |
| Apr 7, 2026 | 1,328.00 | 1,394.00 | 1,328.00 | 1,390.00 | 1,390.00 | 3.50% | 186,807 |
| Apr 2, 2026 | 1,369.00 | 1,373.00 | 1,325.00 | 1,343.00 | 1,343.00 | -0.52% | 427,667 |
| Apr 1, 2026 | 1,334.00 | 1,370.00 | 1,334.00 | 1,350.00 | 1,350.00 | - | 252,462 |
| Mar 31, 2026 | 1,341.00 | 1,384.00 | 1,334.00 | 1,350.00 | 1,350.00 | -0.66% | 377,090 |
| Mar 30, 2026 | 1,333.00 | 1,363.00 | 1,328.00 | 1,359.00 | 1,359.00 | 0.67% | 355,553 |
| Mar 27, 2026 | 1,319.00 | 1,388.00 | 1,319.00 | 1,350.00 | 1,350.00 | 0.37% | 226,042 |
| Mar 26, 2026 | 1,348.00 | 1,348.00 | 1,316.00 | 1,345.00 | 1,345.00 | 0.75% | 107,271 |
| Mar 25, 2026 | 1,306.00 | 1,345.00 | 1,306.00 | 1,335.00 | 1,335.00 | 1.91% | 32,262 |
| Mar 24, 2026 | 1,364.00 | 1,373.00 | 1,306.00 | 1,310.00 | 1,310.00 | -3.18% | 151,527 |
| Mar 23, 2026 | 1,320.00 | 1,362.00 | 1,302.00 | 1,353.00 | 1,353.00 | 1.50% | 77,839 |
| Mar 20, 2026 | 1,271.00 | 1,350.00 | 1,271.00 | 1,333.00 | 1,333.00 | 4.88% | 897,816 |
| Mar 19, 2026 | 1,290.00 | 1,290.00 | 1,270.00 | 1,271.00 | 1,271.00 | -1.47% | 48,885 |
| Mar 18, 2026 | 1,286.00 | 1,318.00 | 1,262.00 | 1,290.00 | 1,290.00 | 0.94% | 173,379 |
| Mar 17, 2026 | 1,195.00 | 1,280.00 | 1,195.00 | 1,278.00 | 1,278.00 | 2.65% | 87,496 |
| Mar 16, 2026 | 1,231.00 | 1,266.00 | 1,205.00 | 1,245.00 | 1,245.00 | 1.14% | 499,513 |
| Mar 13, 2026 | 1,270.00 | 1,299.00 | 1,225.00 | 1,231.00 | 1,231.00 | -2.76% | 626,658 |
| Mar 12, 2026 | 1,301.00 | 1,325.00 | 1,255.00 | 1,266.00 | 1,266.00 | -3.73% | 128,040 |
| Mar 11, 2026 | 1,344.00 | 1,350.00 | 1,301.00 | 1,315.00 | 1,315.00 | -1.13% | 87,979 |
| Mar 10, 2026 | 1,312.00 | 1,345.00 | 1,312.00 | 1,330.00 | 1,330.00 | 0.76% | 329,480 |
| 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 |