eMedia Holdings Limited (JSE:EMN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 222.00
+2.00 (0.91%)
At close: Mar 9, 2026
eMedia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 212.00 | 220.00 | 212.00 | 220.00 | - | - | 247,249 |
| Mar 6, 2026 | 222.00 | 226.00 | 215.00 | 220.00 | 220.00 | -0.90% | 254,602 |
| Mar 5, 2026 | 216.00 | 227.00 | 214.00 | 222.00 | 222.00 | 2.78% | 954,422 |
| Mar 4, 2026 | 217.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.37% | 79,771 |
| Mar 3, 2026 | 224.00 | 228.00 | 213.00 | 219.00 | 219.00 | - | 1,225,907 |
| Mar 2, 2026 | 224.00 | 224.00 | 216.00 | 219.00 | 219.00 | -2.67% | 722,082 |
| Feb 27, 2026 | 220.00 | 225.00 | 216.00 | 225.00 | 225.00 | 2.27% | 255,509 |
| Feb 26, 2026 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | - | 128,303 |
| Feb 25, 2026 | 211.00 | 223.00 | 211.00 | 220.00 | 220.00 | - | 222,981 |
| Feb 24, 2026 | 203.00 | 223.00 | 203.00 | 220.00 | 220.00 | - | 988,053 |
| Feb 23, 2026 | 202.00 | 225.00 | 202.00 | 220.00 | 220.00 | 4.76% | 1,119,553 |
| Feb 20, 2026 | 204.00 | 215.00 | 204.00 | 210.00 | 210.00 | 0.96% | 202,962 |
| Feb 19, 2026 | 205.00 | 214.00 | 202.00 | 208.00 | 208.00 | 1.46% | 367,897 |
| Feb 18, 2026 | 203.00 | 208.00 | 201.00 | 205.00 | 205.00 | -2.38% | 325,606 |
| Feb 17, 2026 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1.94% | 529,721 |
| Feb 16, 2026 | 206.00 | 213.00 | 203.00 | 206.00 | 206.00 | -0.48% | 1,787,000 |
| Feb 13, 2026 | 206.00 | 211.00 | 206.00 | 207.00 | 207.00 | - | 334,806 |
| Feb 12, 2026 | 208.00 | 210.00 | 205.00 | 207.00 | 207.00 | -0.48% | 251,493 |
| Feb 11, 2026 | 206.00 | 215.00 | 206.00 | 208.00 | 208.00 | 0.97% | 53,585 |
| Feb 10, 2026 | 216.00 | 220.00 | 195.00 | 206.00 | 206.00 | -5.07% | 755,380 |
| Feb 9, 2026 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | 0.46% | 45,222 |
| Feb 6, 2026 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 71,314 |
| Feb 5, 2026 | 213.00 | 220.00 | 213.00 | 218.00 | 218.00 | 1.40% | 200,206 |
| Feb 4, 2026 | 217.00 | 220.00 | 215.00 | 215.00 | 215.00 | -2.27% | 42,837 |
| Feb 3, 2026 | 216.00 | 221.00 | 216.00 | 220.00 | 220.00 | - | 209,284 |
| Feb 2, 2026 | 213.00 | 228.00 | 213.00 | 220.00 | 220.00 | - | 383,478 |
| Jan 30, 2026 | 225.00 | 232.00 | 220.00 | 220.00 | 220.00 | -2.22% | 216,607 |
| Jan 29, 2026 | 224.00 | 234.00 | 224.00 | 225.00 | 225.00 | - | 36,870 |
| Jan 28, 2026 | 227.00 | 234.00 | 220.00 | 225.00 | 225.00 | -2.17% | 650,315 |
| Jan 27, 2026 | 230.00 | 243.00 | 225.00 | 230.00 | 230.00 | 0.44% | 122,888 |
| Jan 26, 2026 | 222.00 | 230.00 | 222.00 | 229.00 | 229.00 | 1.78% | 247,437 |
| Jan 23, 2026 | 230.00 | 230.00 | 224.00 | 225.00 | 225.00 | - | 91,164 |
| Jan 22, 2026 | 225.00 | 230.00 | 217.00 | 225.00 | 225.00 | - | 392,680 |
| Jan 21, 2026 | 215.00 | 244.00 | 215.00 | 225.00 | 225.00 | 2.27% | 153,441 |
| Jan 20, 2026 | 215.00 | 225.00 | 211.00 | 220.00 | 220.00 | 2.33% | 199,652 |
| Jan 19, 2026 | 211.00 | 220.00 | 211.00 | 215.00 | 215.00 | 1.90% | 1,095,777 |
| Jan 16, 2026 | 210.00 | 214.00 | 210.00 | 211.00 | 211.00 | -1.40% | 61,994 |
| Jan 15, 2026 | 213.00 | 215.00 | 209.00 | 214.00 | 214.00 | - | 814,096 |
| Jan 14, 2026 | 222.00 | 222.00 | 210.00 | 214.00 | 214.00 | -0.47% | 169,309 |
| Jan 13, 2026 | 222.00 | 222.00 | 211.00 | 215.00 | 215.00 | - | 183,490 |
| Jan 12, 2026 | 222.00 | 222.00 | 211.00 | 215.00 | 215.00 | -0.92% | 249,620 |
| Jan 9, 2026 | 212.00 | 224.00 | 211.00 | 217.00 | 217.00 | 2.84% | 2,053,387 |
| Jan 8, 2026 | 211.00 | 216.00 | 211.00 | 211.00 | 211.00 | -0.47% | 183,947 |
| Jan 7, 2026 | 213.00 | 216.00 | 212.00 | 212.00 | 212.00 | -0.93% | 534,471 |
| Jan 6, 2026 | 212.00 | 218.00 | 211.00 | 214.00 | 214.00 | 0.94% | 773,798 |
| Jan 5, 2026 | 211.00 | 220.00 | 211.00 | 212.00 | 212.00 | -2.75% | 612,091 |
| Jan 2, 2026 | 217.00 | 225.00 | 216.00 | 218.00 | 218.00 | 0.93% | 798,280 |
| Dec 31, 2025 | 210.00 | 220.00 | 210.00 | 216.00 | 216.00 | -0.46% | 156,026 |
| Dec 30, 2025 | 210.00 | 224.00 | 210.00 | 217.00 | 217.00 | 1.88% | 79,689 |
| Dec 29, 2025 | 211.00 | 222.00 | 211.00 | 213.00 | 213.00 | -2.74% | 718,914 |
| Dec 24, 2025 | 203.00 | 219.00 | 203.00 | 219.00 | 219.00 | 3.30% | 51,787 |
| Dec 23, 2025 | 203.00 | 219.00 | 203.00 | 212.00 | 212.00 | 0.47% | 104,389 |
| Dec 22, 2025 | 219.00 | 219.00 | 202.00 | 211.00 | 211.00 | -3.21% | 131,243 |
| Dec 19, 2025 | 205.00 | 225.00 | 204.00 | 218.00 | 218.00 | 6.34% | 8,312,059 |
| Dec 18, 2025 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | - | 473,921 |
| Dec 17, 2025 | 209.00 | 214.00 | 205.00 | 205.00 | 205.00 | -5.09% | 1,152,872 |
| Dec 15, 2025 | 218.00 | 224.00 | 210.00 | 216.00 | 202.00 | 1.89% | 1,422,741 |
| Dec 12, 2025 | 210.00 | 215.00 | 210.00 | 212.00 | 198.26 | -0.93% | 245,469 |
| Dec 11, 2025 | 210.00 | 214.00 | 201.00 | 214.00 | 200.13 | 3.38% | 420,900 |
| Dec 10, 2025 | 210.00 | 210.00 | 205.00 | 207.00 | 193.58 | 0.49% | 457,660 |
| Dec 9, 2025 | 200.00 | 210.00 | 200.00 | 206.00 | 192.65 | 2.49% | 434,935 |
| Dec 8, 2025 | 200.00 | 205.00 | 198.00 | 201.00 | 187.97 | 0.50% | 728,955 |
| Dec 5, 2025 | 192.00 | 205.00 | 192.00 | 200.00 | 187.04 | 1.52% | 244,369 |
| Dec 4, 2025 | 191.00 | 197.00 | 190.00 | 197.00 | 184.23 | 3.14% | 4,138,499 |
| Dec 3, 2025 | 193.00 | 195.00 | 188.00 | 191.00 | 178.62 | -1.04% | 5,826,102 |
| Dec 2, 2025 | 195.00 | 197.00 | 192.00 | 193.00 | 180.49 | -1.03% | 1,245,464 |
| Dec 1, 2025 | 193.00 | 201.00 | 191.00 | 195.00 | 182.36 | 1.04% | 3,651,708 |
| Nov 28, 2025 | 197.00 | 204.00 | 191.00 | 193.00 | 180.49 | 1.05% | 1,552,188 |
| Nov 27, 2025 | 188.00 | 205.00 | 188.00 | 191.00 | 178.62 | 1.60% | 1,220,281 |
| Nov 26, 2025 | 189.00 | 192.00 | 188.00 | 188.00 | 175.81 | -1.05% | 808,062 |
| Nov 25, 2025 | 195.00 | 195.00 | 187.00 | 190.00 | 177.69 | 0.53% | 3,689,900 |
| Nov 24, 2025 | 189.00 | 197.00 | 189.00 | 189.00 | 176.75 | 0.53% | 618,748 |
| Nov 21, 2025 | 193.00 | 193.00 | 187.00 | 188.00 | 175.81 | -2.08% | 890,744 |
| Nov 20, 2025 | 200.00 | 201.00 | 192.00 | 192.00 | 179.56 | -0.52% | 1,248,631 |
| Nov 19, 2025 | 191.00 | 196.00 | 191.00 | 193.00 | 180.49 | 0.52% | 868,624 |
| Nov 18, 2025 | 194.00 | 200.00 | 186.00 | 192.00 | 179.56 | -1.54% | 4,938,287 |
| Nov 17, 2025 | 196.00 | 196.00 | 193.00 | 195.00 | 182.36 | - | 1,277,730 |
| Nov 14, 2025 | 200.00 | 200.00 | 195.00 | 195.00 | 182.36 | -2.50% | 1,410,941 |
| Nov 13, 2025 | 196.00 | 210.00 | 196.00 | 200.00 | 187.04 | 1.01% | 890,447 |
| Nov 12, 2025 | 200.00 | 207.00 | 198.00 | 198.00 | 185.17 | -1.49% | 1,020,718 |
| Nov 11, 2025 | 199.00 | 209.00 | 199.00 | 201.00 | 187.97 | 1.01% | 556,814 |
| Nov 10, 2025 | 200.00 | 208.00 | 199.00 | 199.00 | 186.10 | -0.50% | 766,448 |
| Nov 7, 2025 | 211.00 | 211.00 | 200.00 | 200.00 | 187.04 | -6.98% | 138,457 |
| Nov 6, 2025 | 194.00 | 215.00 | 194.00 | 215.00 | 201.06 | 10.26% | 211,726 |
| Nov 5, 2025 | 192.00 | 198.00 | 192.00 | 195.00 | 182.36 | 1.56% | 862,335 |
| Nov 4, 2025 | 193.00 | 200.00 | 192.00 | 192.00 | 179.56 | - | 1,818,640 |
| Nov 3, 2025 | 200.00 | 207.00 | 192.00 | 192.00 | 179.56 | -2.04% | 254,541 |
| Oct 31, 2025 | 196.00 | 205.00 | 196.00 | 196.00 | 183.30 | - | 296,530 |
| Oct 30, 2025 | 196.00 | 210.00 | 196.00 | 196.00 | 183.30 | -0.51% | 514,040 |
| Oct 29, 2025 | 196.00 | 205.00 | 196.00 | 197.00 | 184.23 | -1.50% | 573,809 |
| Oct 28, 2025 | 195.00 | 210.00 | 195.00 | 200.00 | 187.04 | 3.09% | 1,636,241 |
| Oct 27, 2025 | 190.00 | 204.00 | 190.00 | 194.00 | 181.43 | 2.11% | 860,672 |
| Oct 24, 2025 | 190.00 | 199.00 | 190.00 | 190.00 | 177.69 | -1.55% | 556,362 |
| Oct 23, 2025 | 190.00 | 200.00 | 190.00 | 193.00 | 180.49 | - | 869,900 |
| Oct 22, 2025 | 190.00 | 202.00 | 185.00 | 193.00 | 180.49 | 1.58% | 1,630,494 |
| Oct 21, 2025 | 198.00 | 200.00 | 190.00 | 190.00 | 177.69 | -1.04% | 789,824 |
| Oct 20, 2025 | 193.00 | 194.00 | 190.00 | 192.00 | 179.56 | -1.03% | 4,051,868 |
| Oct 17, 2025 | 205.00 | 205.00 | 194.00 | 194.00 | 181.43 | -0.51% | 305,858 |
| Oct 16, 2025 | 210.00 | 210.00 | 191.00 | 195.00 | 182.36 | 0.52% | 5,005,375 |
| Oct 15, 2025 | 197.00 | 214.00 | 192.00 | 194.00 | 181.43 | - | 1,290,458 |