eMedia Holdings Limited EMH
JSE · South Africa · Commercial Services
ZAc 215.000.00 (0.00%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | ZAc 215.00 | 0.00% | ZAc 215.00 | ZAc 215.00 | ZAc 215.00 | 0 |
| 2026-09-29 | ZAc 215.00 | +8.04% | ZAc 214.00 | ZAc 215.00 | ZAc 214.00 | 1.86K |
| 2026-09-28 | ZAc 199.00 | 0.00% | ZAc 199.00 | ZAc 199.00 | ZAc 199.00 | 0 |
| 2026-09-25 | ZAc 199.00 | 0.00% | ZAc 199.00 | ZAc 199.00 | ZAc 199.00 | 0 |
| 2026-09-23 | ZAc 199.00 | 0.00% | ZAc 199.00 | ZAc 199.00 | ZAc 199.00 | 0 |
| 2026-09-22 | ZAc 199.00 | +3.65% | ZAc 199.00 | ZAc 199.00 | ZAc 199.00 | 26.10K |
| 2026-09-21 | ZAc 192.00 | +1.59% | ZAc 192.00 | ZAc 192.00 | ZAc 192.00 | 40 |
| 2026-09-18 | ZAc 189.00 | 0.00% | ZAc 189.00 | ZAc 189.00 | ZAc 189.00 | 0 |
| 2026-09-17 | ZAc 189.00 | -7.80% | ZAc 189.00 | ZAc 189.00 | ZAc 189.00 | 25.00K |
| 2026-09-16 | ZAc 205.00 | 0.00% | ZAc 205.00 | ZAc 205.00 | ZAc 205.00 | 0 |
| 2026-09-15 | ZAc 205.00 | +6.22% | ZAc 205.00 | ZAc 205.00 | ZAc 205.00 | 224 |
| 2026-09-14 | ZAc 193.00 | 0.00% | ZAc 193.00 | ZAc 193.00 | ZAc 193.00 | 0 |
| 2026-09-11 | ZAc 193.00 | 0.00% | ZAc 193.00 | ZAc 193.00 | ZAc 193.00 | 0 |
| 2026-09-10 | ZAc 193.00 | -5.85% | ZAc 193.00 | ZAc 193.00 | ZAc 193.00 | 12.73K |
| 2026-09-09 | ZAc 205.00 | 0.00% | ZAc 205.00 | ZAc 205.00 | ZAc 189.00 | 668 |
| 2026-09-08 | ZAc 205.00 | +8.47% | ZAc 199.00 | ZAc 205.00 | ZAc 199.00 | 5.14K |
| 2026-09-07 | ZAc 189.00 | 0.00% | ZAc 189.00 | ZAc 189.00 | ZAc 189.00 | 103 |
| 2026-09-04 | ZAc 189.00 | 0.00% | ZAc 189.00 | ZAc 189.00 | ZAc 189.00 | 0 |
| 2026-09-03 | ZAc 189.00 | -2.58% | ZAc 189.00 | ZAc 189.00 | ZAc 189.00 | 4.00K |
| 2026-09-02 | ZAc 194.00 | 0.00% | ZAc 194.00 | ZAc 194.00 | ZAc 194.00 | 0 |
| 2026-09-01 | ZAc 194.00 | +2.65% | ZAc 194.00 | ZAc 194.00 | ZAc 194.00 | 16.15K |
| 2026-08-31 | ZAc 189.00 | -4.55% | ZAc 189.00 | ZAc 195.00 | ZAc 189.00 | 11.42K |
| 2026-08-28 | ZAc 198.00 | 0.00% | ZAc 198.00 | ZAc 198.00 | ZAc 198.00 | 0 |
| 2026-08-27 | ZAc 198.00 | 0.00% | ZAc 198.00 | ZAc 198.00 | ZAc 198.00 | 0 |
| 2026-08-26 | ZAc 198.00 | 0.00% | ZAc 198.00 | ZAc 198.00 | ZAc 198.00 | 0 |
| 2026-08-25 | ZAc 198.00 | +9.39% | ZAc 198.00 | ZAc 198.00 | ZAc 198.00 | 1.60K |
| 2026-08-24 | ZAc 181.00 | 0.00% | ZAc 181.00 | ZAc 181.00 | ZAc 181.00 | 0 |
| 2026-08-21 | ZAc 181.00 | 0.00% | ZAc 181.00 | ZAc 181.00 | ZAc 181.00 | 0 |
| 2026-08-20 | ZAc 181.00 | 0.00% | ZAc 181.00 | ZAc 181.00 | ZAc 181.00 | 0 |
| 2026-08-19 | ZAc 181.00 | -12.14% | ZAc 206.00 | ZAc 189.00 | ZAc 181.00 | 20.23K |
| 2026-08-18 | ZAc 206.00 | 0.00% | ZAc 193.00 | ZAc 206.00 | ZAc 193.00 | 82.32K |
| 2026-08-17 | ZAc 206.00 | 0.00% | ZAc 206.00 | ZAc 206.00 | ZAc 206.00 | 0 |
| 2026-08-14 | ZAc 206.00 | 0.00% | ZAc 206.00 | ZAc 206.00 | ZAc 206.00 | 15.34K |
| 2026-08-13 | ZAc 206.00 | 0.00% | ZAc 206.00 | ZAc 206.00 | ZAc 206.00 | 104.94K |
| 2026-08-12 | ZAc 206.00 | 0.00% | ZAc 206.00 | ZAc 206.00 | ZAc 206.00 | 46.83K |
| 2026-08-11 | ZAc 206.00 | +4.04% | ZAc 206.00 | ZAc 206.00 | ZAc 189.00 | 2.28K |
| 2026-08-07 | ZAc 198.00 | -5.26% | ZAc 208.00 | ZAc 198.00 | ZAc 198.00 | 40.00K |
| 2026-08-06 | ZAc 209.00 | 0.00% | ZAc 209.00 | ZAc 209.00 | ZAc 209.00 | 0 |
| 2026-08-05 | ZAc 209.00 | +11.76% | ZAc 208.00 | ZAc 209.00 | ZAc 208.00 | 30.00K |
| 2026-08-04 | ZAc 187.00 | 0.00% | ZAc 187.00 | ZAc 187.00 | ZAc 187.00 | 0 |
| 2026-08-03 | ZAc 187.00 | 0.00% | ZAc 187.00 | ZAc 187.00 | ZAc 187.00 | 0 |
| 2026-07-31 | ZAc 187.00 | 0.00% | ZAc 187.00 | ZAc 187.00 | ZAc 187.00 | 0 |
| 2026-07-30 | ZAc 187.00 | 0.00% | ZAc 187.00 | ZAc 187.00 | ZAc 187.00 | 0 |
| 2026-07-29 | ZAc 187.00 | 0.00% | ZAc 187.00 | ZAc 187.00 | ZAc 187.00 | 0 |
| 2026-07-28 | ZAc 187.00 | 0.00% | ZAc 187.00 | ZAc 187.00 | ZAc 187.00 | 0 |
| 2026-07-27 | ZAc 187.00 | 0.00% | ZAc 187.00 | ZAc 187.00 | ZAc 187.00 | 0 |
| 2026-07-24 | ZAc 187.00 | -11.79% | ZAc 187.00 | ZAc 187.00 | ZAc 187.00 | 100 |
| 2026-07-23 | ZAc 212.00 | 0.00% | ZAc 212.00 | ZAc 212.00 | ZAc 212.00 | 0 |
| 2026-07-22 | ZAc 212.00 | 0.00% | ZAc 212.00 | ZAc 212.00 | ZAc 212.00 | 0 |
| 2026-07-21 | ZAc 212.00 | 0.00% | ZAc 212.00 | ZAc 212.00 | ZAc 212.00 | 0 |
| 2026-07-20 | ZAc 212.00 | 0.00% | ZAc 212.00 | ZAc 212.00 | ZAc 212.00 | 0 |
| 2026-07-17 | ZAc 212.00 | 0.00% | ZAc 212.00 | ZAc 212.00 | ZAc 212.00 | 0 |
| 2026-07-16 | ZAc 212.00 | 0.00% | ZAc 212.00 | ZAc 212.00 | ZAc 212.00 | 0 |
| 2026-07-15 | ZAc 212.00 | -0.93% | ZAc 212.00 | ZAc 212.00 | ZAc 212.00 | 1.11K |
| 2026-07-14 | ZAc 214.00 | +18.23% | ZAc 182.00 | ZAc 214.00 | ZAc 182.00 | 8.83K |
| 2026-07-13 | ZAc 181.00 | 0.00% | ZAc 181.00 | ZAc 181.00 | ZAc 181.00 | 13.91K |
| 2026-07-10 | ZAc 181.00 | 0.00% | ZAc 181.00 | ZAc 181.00 | ZAc 181.00 | 0 |
| 2026-07-09 | ZAc 181.00 | 0.00% | ZAc 181.00 | ZAc 181.00 | ZAc 181.00 | 0 |
| 2026-07-08 | ZAc 181.00 | -6.22% | ZAc 181.00 | ZAc 181.00 | ZAc 181.00 | 10.00K |
| 2026-07-07 | ZAc 193.00 | 0.00% | ZAc 193.00 | ZAc 193.00 | ZAc 193.00 | 19.26K |
| 2026-07-06 | ZAc 193.00 | 0.00% | ZAc 193.00 | ZAc 193.00 | ZAc 193.00 | 0 |
| 2026-07-03 | ZAc 193.00 | 0.00% | ZAc 193.00 | ZAc 193.00 | ZAc 193.00 | 0 |
| 2026-07-02 | ZAc 193.00 | -1.03% | ZAc 193.00 | ZAc 193.00 | ZAc 193.00 | 24.00K |
| 2026-07-01 | ZAc 195.00 | 0.00% | ZAc 195.00 | ZAc 195.00 | ZAc 195.00 | 0 |
| 2026-06-30 | ZAc 195.00 | +2.09% | ZAc 195.00 | ZAc 195.00 | ZAc 195.00 | 287 |
| 2026-06-29 | ZAc 191.00 | 0.00% | ZAc 191.00 | ZAc 191.00 | ZAc 191.00 | 0 |
| 2026-06-26 | ZAc 191.00 | 0.00% | ZAc 191.00 | ZAc 191.00 | ZAc 191.00 | 0 |
| 2026-06-25 | ZAc 191.00 | 0.00% | ZAc 191.00 | ZAc 191.00 | ZAc 191.00 | 0 |
| 2026-06-24 | ZAc 191.00 | 0.00% | ZAc 191.00 | ZAc 191.00 | ZAc 191.00 | 0 |
| 2026-06-23 | ZAc 191.00 | -14.73% | ZAc 212.00 | ZAc 212.00 | ZAc 191.00 | 48.00K |
| 2026-06-22 | ZAc 224.00 | -2.61% | ZAc 224.00 | ZAc 224.00 | ZAc 224.00 | 4.24K |
| 2026-06-19 | ZAc 230.00 | 0.00% | ZAc 230.00 | ZAc 230.00 | ZAc 230.00 | 0 |
| 2026-06-18 | ZAc 230.00 | 0.00% | ZAc 230.00 | ZAc 230.00 | ZAc 230.00 | 0 |
| 2026-06-17 | ZAc 230.00 | 0.00% | ZAc 230.00 | ZAc 230.00 | ZAc 230.00 | 0 |
| 2026-06-15 | ZAc 230.00 | +1.77% | ZAc 215.00 | ZAc 230.00 | ZAc 215.00 | 12.07K |
| 2026-06-12 | ZAc 226.00 | 0.00% | ZAc 226.00 | ZAc 226.00 | ZAc 226.00 | 0 |
| 2026-06-11 | ZAc 226.00 | 0.00% | ZAc 226.00 | ZAc 226.00 | ZAc 226.00 | 0 |
| 2026-06-10 | ZAc 226.00 | 0.00% | ZAc 226.00 | ZAc 226.00 | ZAc 226.00 | 0 |
| 2026-06-09 | ZAc 226.00 | +8.13% | ZAc 226.00 | ZAc 226.00 | ZAc 226.00 | 2.45K |
| 2026-06-08 | ZAc 209.00 | -2.79% | ZAc 224.00 | ZAc 224.00 | ZAc 209.00 | 369 |
| 2026-06-05 | ZAc 215.00 | +6.44% | ZAc 203.00 | ZAc 215.00 | ZAc 176.00 | 537.76K |
| 2026-06-04 | ZAc 202.00 | 0.00% | ZAc 202.00 | ZAc 202.00 | ZAc 202.00 | 0 |
| 2026-06-03 | ZAc 202.00 | -8.60% | ZAc 202.00 | ZAc 203.00 | ZAc 202.00 | 58.79K |
| 2026-06-02 | ZAc 221.00 | 0.00% | ZAc 221.00 | ZAc 223.00 | ZAc 221.00 | 16.21K |
| 2026-06-01 | ZAc 221.00 | -2.21% | ZAc 230.00 | ZAc 230.00 | ZAc 221.00 | 54.70K |
| 2026-05-29 | ZAc 226.00 | -3.83% | ZAc 228.00 | ZAc 228.00 | ZAc 226.00 | 48.00K |
| 2026-05-28 | ZAc 235.00 | 0.00% | ZAc 235.00 | ZAc 235.00 | ZAc 235.00 | 0 |
| 2026-05-27 | ZAc 235.00 | 0.00% | ZAc 235.00 | ZAc 235.00 | ZAc 235.00 | 0 |
| 2026-05-26 | ZAc 235.00 | -4.86% | ZAc 235.00 | ZAc 235.00 | ZAc 235.00 | 105 |
| 2026-05-25 | ZAc 247.00 | 0.00% | ZAc 247.00 | ZAc 247.00 | ZAc 247.00 | 1.25K |