eMedia Holdings Limited (JSE:EMN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 193.00
0.00 (0.00%)
Last updated: Dec 5, 2025, 10:23 AM SAST
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 192.00 | 205.00 | 192.00 | 200.00 | 200.00 | 1.52% | 244,369 |
| Dec 4, 2025 | 191.00 | 197.00 | 190.00 | 197.00 | 197.00 | 3.14% | 4,138,499 |
| Dec 3, 2025 | 193.00 | 195.00 | 188.00 | 191.00 | 191.00 | -1.04% | 5,826,102 |
| Dec 2, 2025 | 195.00 | 197.00 | 192.00 | 193.00 | 193.00 | -1.03% | 1,245,464 |
| Dec 1, 2025 | 193.00 | 201.00 | 191.00 | 195.00 | 195.00 | 1.04% | 3,651,708 |
| Nov 28, 2025 | 197.00 | 204.00 | 191.00 | 193.00 | 193.00 | 1.05% | 1,552,188 |
| Nov 27, 2025 | 188.00 | 205.00 | 188.00 | 191.00 | 191.00 | 1.60% | 1,220,281 |
| Nov 26, 2025 | 189.00 | 192.00 | 188.00 | 188.00 | 188.00 | -1.05% | 808,062 |
| Nov 25, 2025 | 195.00 | 195.00 | 187.00 | 190.00 | 190.00 | 0.53% | 3,689,900 |
| Nov 24, 2025 | 189.00 | 197.00 | 189.00 | 189.00 | 189.00 | 0.53% | 618,748 |
| Nov 21, 2025 | 193.00 | 193.00 | 187.00 | 188.00 | 188.00 | -2.08% | 890,744 |
| Nov 20, 2025 | 200.00 | 201.00 | 192.00 | 192.00 | 192.00 | -0.52% | 1,248,631 |
| Nov 19, 2025 | 191.00 | 196.00 | 191.00 | 193.00 | 193.00 | 0.52% | 868,624 |
| Nov 18, 2025 | 194.00 | 200.00 | 186.00 | 192.00 | 192.00 | -1.54% | 4,938,287 |
| Nov 17, 2025 | 196.00 | 196.00 | 193.00 | 195.00 | 195.00 | - | 1,277,730 |
| Nov 14, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | -2.50% | 1,410,941 |
| Nov 13, 2025 | 196.00 | 210.00 | 196.00 | 200.00 | 200.00 | 1.01% | 890,447 |
| Nov 12, 2025 | 200.00 | 207.00 | 198.00 | 198.00 | 198.00 | -1.49% | 1,020,718 |
| Nov 11, 2025 | 199.00 | 209.00 | 199.00 | 201.00 | 201.00 | 1.01% | 556,814 |
| Nov 10, 2025 | 200.00 | 208.00 | 199.00 | 199.00 | 199.00 | -0.50% | 766,448 |
| Nov 7, 2025 | 211.00 | 211.00 | 200.00 | 200.00 | 200.00 | -6.98% | 138,457 |
| Nov 6, 2025 | 194.00 | 215.00 | 194.00 | 215.00 | 215.00 | 10.26% | 211,726 |
| Nov 5, 2025 | 192.00 | 198.00 | 192.00 | 195.00 | 195.00 | 1.56% | 862,335 |
| Nov 4, 2025 | 193.00 | 200.00 | 192.00 | 192.00 | 192.00 | - | 1,818,640 |
| Nov 3, 2025 | 200.00 | 207.00 | 192.00 | 192.00 | 192.00 | -2.04% | 254,541 |
| Oct 31, 2025 | 196.00 | 205.00 | 196.00 | 196.00 | 196.00 | - | 296,530 |
| Oct 30, 2025 | 196.00 | 210.00 | 196.00 | 196.00 | 196.00 | -0.51% | 514,040 |
| Oct 29, 2025 | 196.00 | 205.00 | 196.00 | 197.00 | 197.00 | -1.50% | 573,809 |
| Oct 28, 2025 | 195.00 | 210.00 | 195.00 | 200.00 | 200.00 | 3.09% | 1,636,241 |
| Oct 27, 2025 | 190.00 | 204.00 | 190.00 | 194.00 | 194.00 | 2.11% | 860,672 |
| Oct 24, 2025 | 190.00 | 199.00 | 190.00 | 190.00 | 190.00 | -1.55% | 556,362 |
| Oct 23, 2025 | 190.00 | 200.00 | 190.00 | 193.00 | 193.00 | - | 869,900 |
| Oct 22, 2025 | 190.00 | 202.00 | 185.00 | 193.00 | 193.00 | 1.58% | 1,630,494 |
| Oct 21, 2025 | 198.00 | 200.00 | 190.00 | 190.00 | 190.00 | -1.04% | 789,824 |
| Oct 20, 2025 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | -1.03% | 4,051,868 |
| Oct 17, 2025 | 205.00 | 205.00 | 194.00 | 194.00 | 194.00 | -0.51% | 305,858 |
| Oct 16, 2025 | 210.00 | 210.00 | 191.00 | 195.00 | 195.00 | 0.52% | 5,005,375 |
| Oct 15, 2025 | 197.00 | 214.00 | 192.00 | 194.00 | 194.00 | - | 1,290,458 |
| Oct 14, 2025 | 200.00 | 205.00 | 190.00 | 194.00 | 194.00 | -1.02% | 3,432,659 |
| Oct 13, 2025 | 206.00 | 206.00 | 194.00 | 196.00 | 196.00 | 2.62% | 1,182,161 |
| Oct 10, 2025 | 191.00 | 200.00 | 188.00 | 191.00 | 191.00 | 0.53% | 1,147,150 |
| Oct 9, 2025 | 206.00 | 206.00 | 186.00 | 190.00 | 190.00 | -2.06% | 1,976,329 |
| Oct 8, 2025 | 205.00 | 205.00 | 191.00 | 194.00 | 194.00 | -3.96% | 1,539,314 |
| Oct 7, 2025 | 215.00 | 216.00 | 200.00 | 202.00 | 202.00 | -1.46% | 6,383,132 |
| Oct 6, 2025 | 205.00 | 217.00 | 205.00 | 205.00 | 205.00 | - | 5,863,152 |
| Oct 3, 2025 | 191.00 | 214.00 | 191.00 | 205.00 | 205.00 | 7.89% | 7,199,064 |
| Oct 2, 2025 | 187.00 | 197.00 | 182.00 | 190.00 | 190.00 | 1.06% | 10,429,410 |
| Oct 1, 2025 | 182.00 | 195.00 | 180.00 | 188.00 | 188.00 | 4.44% | 13,850,350 |
| Sep 30, 2025 | 180.00 | 183.00 | 174.00 | 180.00 | 180.00 | 0.56% | 40,930,290 |
| Sep 29, 2025 | 186.00 | 189.00 | 175.00 | 179.00 | 179.00 | -3.24% | 6,809,120 |
| Sep 26, 2025 | 191.00 | 200.00 | 185.00 | 185.00 | 185.00 | -3.14% | 1,208,185 |
| Sep 25, 2025 | 203.00 | 229.00 | 191.00 | 191.00 | 191.00 | -13.57% | 752,152 |
| Sep 23, 2025 | 234.00 | 250.00 | 200.00 | 221.00 | 221.00 | -11.24% | 1,289,753 |
| Sep 22, 2025 | 249.00 | 249.00 | 237.00 | 249.00 | 249.00 | - | 1,402 |
| Sep 19, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Sep 18, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Sep 17, 2025 | 238.00 | 249.00 | 238.00 | 249.00 | 249.00 | 5.06% | 2,080 |
| Sep 16, 2025 | 249.00 | 249.00 | 237.00 | 237.00 | 237.00 | -5.20% | 4,261 |
| Sep 15, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 7.30% | 200 |
| Sep 12, 2025 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | 0.43% | 15,500 |
| Sep 11, 2025 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | -6.83% | 40,718 |
| Sep 10, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 0.81% | 9,000 |
| Sep 9, 2025 | 233.00 | 247.00 | 233.00 | 247.00 | 247.00 | 0.41% | 10,248 |
| Sep 8, 2025 | 233.00 | 247.00 | 233.00 | 246.00 | 246.00 | -1.20% | 2,709 |
| Sep 5, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Sep 4, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Sep 3, 2025 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | - | - |
| Sep 2, 2025 | 236.00 | 249.00 | 236.00 | 249.00 | 249.00 | 5.96% | 10,400 |
| Sep 1, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Aug 29, 2025 | 259.00 | 259.00 | 235.00 | 235.00 | 235.00 | -6.00% | 10,238 |
| Aug 28, 2025 | 233.00 | 250.00 | 232.00 | 250.00 | 250.00 | -3.47% | 45,000 |
| Aug 27, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Aug 26, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Aug 25, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Aug 22, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Aug 21, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Aug 20, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Aug 19, 2025 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -1.89% | 117 |
| Aug 18, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 15, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 14, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 13, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 12, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 11, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 8, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 7, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 6, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Aug 5, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 7.76% | 1,232 |
| Aug 4, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Aug 1, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jul 31, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | - | - |
| Jul 30, 2025 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | -0.81% | 3,244 |
| Jul 29, 2025 | 255.00 | 265.00 | 247.00 | 247.00 | 247.00 | 0.82% | 2,092 |
| Jul 28, 2025 | 254.00 | 254.00 | 245.00 | 245.00 | 245.00 | -8.24% | 17,000 |
| Jul 25, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 24, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 23, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 22, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | 171 |
| Jul 21, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |
| Jul 18, 2025 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | - | - |