Emira Property Fund Ltd. EMI
JSE · South Africa · Finance
ZAc 1,351.00-34.00 (-2.45%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 1,351.00 | -2.45% | ZAc 1,366.00 | ZAc 1,385.00 | ZAc 1,351.00 | 64.21K |
| 2026-09-30 | ZAc 1,385.00 | +1.09% | ZAc 1,389.00 | ZAc 1,392.00 | ZAc 1,368.00 | 114.47K |
| 2026-09-29 | ZAc 1,370.00 | 0.00% | ZAc 1,381.00 | ZAc 1,388.00 | ZAc 1,360.00 | 111.86K |
| 2026-09-28 | ZAc 1,370.00 | -2.35% | ZAc 1,407.00 | ZAc 1,408.00 | ZAc 1,370.00 | 102.42K |
| 2026-09-25 | ZAc 1,403.00 | +0.57% | ZAc 1,419.00 | ZAc 1,419.00 | ZAc 1,382.00 | 20.25K |
| 2026-09-23 | ZAc 1,395.00 | -1.13% | ZAc 1,425.00 | ZAc 1,425.00 | ZAc 1,379.00 | 64.56K |
| 2026-09-22 | ZAc 1,411.00 | -0.07% | ZAc 1,427.00 | ZAc 1,427.00 | ZAc 1,384.00 | 49.71K |
| 2026-09-21 | ZAc 1,412.00 | -2.49% | ZAc 1,416.00 | ZAc 1,426.00 | ZAc 1,391.00 | 153.55K |
| 2026-09-18 | ZAc 1,448.00 | +2.70% | ZAc 1,398.00 | ZAc 1,448.00 | ZAc 1,375.00 | 1.36M |
| 2026-09-17 | ZAc 1,410.00 | +1.81% | ZAc 1,397.00 | ZAc 1,410.00 | ZAc 1,365.00 | 181.61K |
| 2026-09-16 | ZAc 1,385.00 | -0.36% | ZAc 1,379.00 | ZAc 1,395.00 | ZAc 1,377.00 | 35.63K |
| 2026-09-15 | ZAc 1,390.00 | +0.72% | ZAc 1,390.00 | ZAc 1,389.00 | ZAc 1,355.00 | 373.63K |
| 2026-09-14 | ZAc 1,380.00 | +1.77% | ZAc 1,351.00 | ZAc 1,396.00 | ZAc 1,356.00 | 156.29K |
| 2026-09-11 | ZAc 1,356.00 | -2.45% | ZAc 1,377.00 | ZAc 1,390.00 | ZAc 1,351.00 | 18.85K |
| 2026-09-10 | ZAc 1,390.00 | +1.83% | ZAc 1,396.00 | ZAc 1,396.00 | ZAc 1,350.00 | 115.42K |
| 2026-09-09 | ZAc 1,365.00 | +0.74% | ZAc 1,357.00 | ZAc 1,397.00 | ZAc 1,335.00 | 205.13K |
| 2026-09-08 | ZAc 1,355.00 | +0.37% | ZAc 1,368.00 | ZAc 1,368.00 | ZAc 1,326.00 | 72.15K |
| 2026-09-07 | ZAc 1,350.00 | -0.66% | ZAc 1,380.00 | ZAc 1,396.00 | ZAc 1,311.00 | 106.56K |
| 2026-09-04 | ZAc 1,359.00 | 0.00% | ZAc 1,359.00 | ZAc 1,359.00 | ZAc 1,325.00 | 50.26K |
| 2026-09-03 | ZAc 1,359.00 | 0.00% | ZAc 1,357.00 | ZAc 1,359.00 | ZAc 1,322.00 | 7.97K |
| 2026-09-02 | ZAc 1,359.00 | +0.67% | ZAc 1,358.00 | ZAc 1,359.00 | ZAc 1,317.00 | 22.81K |
| 2026-09-01 | ZAc 1,350.00 | +1.12% | ZAc 1,352.00 | ZAc 1,360.00 | ZAc 1,321.00 | 269.06K |
| 2026-08-31 | ZAc 1,335.00 | -0.07% | ZAc 1,330.00 | ZAc 1,365.00 | ZAc 1,318.00 | 143.58K |
| 2026-08-28 | ZAc 1,336.00 | -2.41% | ZAc 1,381.00 | ZAc 1,381.00 | ZAc 1,336.00 | 31.12K |
| 2026-08-27 | ZAc 1,369.00 | +3.71% | ZAc 1,330.00 | ZAc 1,369.00 | ZAc 1,314.00 | 56.08K |
| 2026-08-26 | ZAc 1,320.00 | -2.00% | ZAc 1,350.00 | ZAc 1,361.00 | ZAc 1,320.00 | 29.29K |
| 2026-08-25 | ZAc 1,347.00 | 0.00% | ZAc 1,335.00 | ZAc 1,347.00 | ZAc 1,311.00 | 53.25K |
| 2026-08-24 | ZAc 1,347.00 | +1.35% | ZAc 1,365.00 | ZAc 1,347.00 | ZAc 1,311.00 | 42.07K |
| 2026-08-21 | ZAc 1,329.00 | +0.30% | ZAc 1,330.00 | ZAc 1,362.00 | ZAc 1,311.00 | 59.32K |
| 2026-08-20 | ZAc 1,325.00 | -0.23% | ZAc 1,339.00 | ZAc 1,339.00 | ZAc 1,315.00 | 11.23K |
| 2026-08-19 | ZAc 1,328.00 | -0.15% | ZAc 1,362.00 | ZAc 1,362.00 | ZAc 1,310.00 | 150.11K |
| 2026-08-18 | ZAc 1,330.00 | +0.38% | ZAc 1,311.00 | ZAc 1,330.00 | ZAc 1,311.00 | 10.87K |
| 2026-08-17 | ZAc 1,325.00 | +1.15% | ZAc 1,363.00 | ZAc 1,363.00 | ZAc 1,311.00 | 52.37K |
| 2026-08-14 | ZAc 1,310.00 | -1.73% | ZAc 1,317.00 | ZAc 1,349.00 | ZAc 1,310.00 | 161.32K |
| 2026-08-13 | ZAc 1,333.00 | +1.37% | ZAc 1,342.00 | ZAc 1,342.00 | ZAc 1,315.00 | 62.77K |
| 2026-08-12 | ZAc 1,315.00 | +0.08% | ZAc 1,311.00 | ZAc 1,346.00 | ZAc 1,311.00 | 60.58K |
| 2026-08-11 | ZAc 1,314.00 | -1.57% | ZAc 1,323.00 | ZAc 1,353.00 | ZAc 1,306.00 | 99.78K |
| 2026-08-07 | ZAc 1,335.00 | +0.07% | ZAc 1,362.00 | ZAc 1,362.00 | ZAc 1,330.00 | 140.15K |
| 2026-08-06 | ZAc 1,334.00 | -0.30% | ZAc 1,353.00 | ZAc 1,353.00 | ZAc 1,325.00 | 23.93K |
| 2026-08-05 | ZAc 1,338.00 | +0.60% | ZAc 1,357.00 | ZAc 1,359.00 | ZAc 1,326.00 | 186.60K |
| 2026-08-04 | ZAc 1,330.00 | +1.92% | ZAc 1,305.00 | ZAc 1,363.00 | ZAc 1,315.00 | 58.75K |
| 2026-08-03 | ZAc 1,305.00 | 0.00% | ZAc 1,305.00 | ZAc 1,328.00 | ZAc 1,305.00 | 51.20K |
| 2026-07-31 | ZAc 1,305.00 | -1.36% | ZAc 1,311.00 | ZAc 1,340.00 | ZAc 1,305.00 | 257.69K |
| 2026-07-30 | ZAc 1,323.00 | +0.76% | ZAc 1,363.00 | ZAc 1,364.00 | ZAc 1,315.00 | 12.96K |
| 2026-07-29 | ZAc 1,313.00 | -0.15% | ZAc 1,339.00 | ZAc 1,355.00 | ZAc 1,313.00 | 5.45K |
| 2026-07-28 | ZAc 1,315.00 | -0.15% | ZAc 1,363.00 | ZAc 1,367.00 | ZAc 1,300.00 | 216.34K |
| 2026-07-27 | ZAc 1,317.00 | -2.30% | ZAc 1,348.00 | ZAc 1,374.00 | ZAc 1,317.00 | 161.96K |
| 2026-07-24 | ZAc 1,348.00 | +2.35% | ZAc 1,344.00 | ZAc 1,348.00 | ZAc 1,325.00 | 141.08K |
| 2026-07-23 | ZAc 1,317.00 | -1.79% | ZAc 1,314.00 | ZAc 1,348.00 | ZAc 1,313.00 | 128.07K |
| 2026-07-22 | ZAc 1,341.00 | +1.59% | ZAc 1,321.00 | ZAc 1,348.00 | ZAc 1,320.00 | 162.41K |
| 2026-07-21 | ZAc 1,320.00 | -2.08% | ZAc 1,348.00 | ZAc 1,373.00 | ZAc 1,320.00 | 291.47K |
| 2026-07-20 | ZAc 1,348.00 | +0.52% | ZAc 1,354.00 | ZAc 1,358.00 | ZAc 1,328.00 | 52.33K |
| 2026-07-17 | ZAc 1,341.00 | -1.69% | ZAc 1,374.00 | ZAc 1,374.00 | ZAc 1,341.00 | 563.04K |
| 2026-07-16 | ZAc 1,364.00 | -1.16% | ZAc 1,380.00 | ZAc 1,365.00 | ZAc 1,313.00 | 414.33K |
| 2026-07-15 | ZAc 1,380.00 | +2.00% | ZAc 1,381.00 | ZAc 1,373.00 | ZAc 1,320.00 | 404.24K |
| 2026-07-14 | ZAc 1,353.00 | -0.51% | ZAc 1,375.00 | ZAc 1,380.00 | ZAc 1,350.00 | 79.92K |
| 2026-07-13 | ZAc 1,360.00 | -0.51% | ZAc 1,338.00 | ZAc 1,375.00 | ZAc 1,338.00 | 69.25K |
| 2026-07-10 | ZAc 1,367.00 | +1.64% | ZAc 1,297.00 | ZAc 1,375.00 | ZAc 1,297.00 | 311.05K |
| 2026-07-09 | ZAc 1,345.00 | +2.52% | ZAc 1,349.00 | ZAc 1,349.00 | ZAc 1,299.00 | 274.75K |
| 2026-07-08 | ZAc 1,312.00 | -3.53% | ZAc 1,369.00 | ZAc 1,369.00 | ZAc 1,312.00 | 110.24K |
| 2026-07-07 | ZAc 1,360.00 | +1.04% | ZAc 1,340.00 | ZAc 1,360.00 | ZAc 1,324.00 | 61.59K |
| 2026-07-06 | ZAc 1,346.00 | +2.75% | ZAc 1,310.00 | ZAc 1,352.00 | ZAc 1,310.00 | 1.78M |
| 2026-07-03 | ZAc 1,310.00 | +0.31% | ZAc 1,306.00 | ZAc 1,320.00 | ZAc 1,305.00 | 65.49K |
| 2026-07-02 | ZAc 1,306.00 | -1.14% | ZAc 1,307.00 | ZAc 1,341.00 | ZAc 1,305.00 | 341.08K |
| 2026-07-01 | ZAc 1,321.00 | -2.08% | ZAc 1,349.00 | ZAc 1,349.00 | ZAc 1,300.00 | 141.64K |
| 2026-06-30 | ZAc 1,349.00 | +0.67% | ZAc 1,330.00 | ZAc 1,370.00 | ZAc 1,317.00 | 135.06K |
| 2026-06-29 | ZAc 1,340.00 | -1.25% | ZAc 1,393.00 | ZAc 1,393.00 | ZAc 1,340.00 | 2.92M |
| 2026-06-26 | ZAc 1,357.00 | -1.60% | ZAc 1,394.00 | ZAc 1,394.00 | ZAc 1,356.00 | 25.22K |
| 2026-06-25 | ZAc 1,379.00 | +0.22% | ZAc 1,394.00 | ZAc 1,394.00 | ZAc 1,351.00 | 85.20K |
| 2026-06-24 | ZAc 1,376.00 | +0.07% | ZAc 1,389.00 | ZAc 1,390.00 | ZAc 1,352.00 | 35.10K |
| 2026-06-23 | ZAc 1,375.00 | +0.95% | ZAc 1,368.00 | ZAc 1,395.00 | ZAc 1,350.00 | 18.92K |
| 2026-06-22 | ZAc 1,362.00 | +0.15% | ZAc 1,370.00 | ZAc 1,415.00 | ZAc 1,362.00 | 150.45K |
| 2026-06-19 | ZAc 1,360.00 | -5.29% | ZAc 1,407.00 | ZAc 1,432.00 | ZAc 1,360.00 | 1.26M |
| 2026-06-18 | ZAc 1,436.00 | -0.14% | ZAc 1,430.00 | ZAc 1,436.00 | ZAc 1,392.00 | 144.14K |
| 2026-06-17 | ZAc 1,438.00 | -2.84% | ZAc 1,440.00 | ZAc 1,438.00 | ZAc 1,391.00 | 70.91K |
| 2026-06-15 | ZAc 1,480.00 | -0.34% | ZAc 1,485.00 | ZAc 1,518.00 | ZAc 1,475.00 | 56.50K |
| 2026-06-12 | ZAc 1,485.00 | +0.68% | ZAc 1,467.00 | ZAc 1,521.00 | ZAc 1,467.00 | 72.76K |
| 2026-06-11 | ZAc 1,475.00 | -0.07% | ZAc 1,493.00 | ZAc 1,523.00 | ZAc 1,471.00 | 46.43K |
| 2026-06-10 | ZAc 1,476.00 | 0.00% | ZAc 1,498.00 | ZAc 1,505.00 | ZAc 1,464.00 | 330.19K |
| 2026-06-09 | ZAc 1,476.00 | -2.77% | ZAc 1,522.00 | ZAc 1,522.00 | ZAc 1,466.00 | 57.90K |
| 2026-06-08 | ZAc 1,518.00 | +1.88% | ZAc 1,441.00 | ZAc 1,522.00 | ZAc 1,472.00 | 79.51K |
| 2026-06-05 | ZAc 1,490.00 | -0.53% | ZAc 1,471.00 | ZAc 1,491.00 | ZAc 1,451.00 | 128.68K |
| 2026-06-04 | ZAc 1,498.00 | +1.28% | ZAc 1,462.00 | ZAc 1,498.00 | ZAc 1,461.00 | 32.55K |
| 2026-06-03 | ZAc 1,479.00 | +0.54% | ZAc 1,458.00 | ZAc 1,479.00 | ZAc 1,459.00 | 54.40K |
| 2026-06-02 | ZAc 1,471.00 | -0.74% | ZAc 1,453.00 | ZAc 1,486.00 | ZAc 1,453.00 | 3.66M |
| 2026-06-01 | ZAc 1,482.00 | +2.07% | ZAc 1,474.00 | ZAc 1,487.00 | ZAc 1,440.00 | 42.99K |
| 2026-05-29 | ZAc 1,452.00 | -3.01% | ZAc 1,470.00 | ZAc 1,498.00 | ZAc 1,450.00 | 39.38K |
| 2026-05-28 | ZAc 1,497.00 | +0.47% | ZAc 1,504.00 | ZAc 1,504.00 | ZAc 1,468.00 | 40.11K |
| 2026-05-27 | ZAc 1,490.00 | -3.56% | ZAc 1,560.00 | ZAc 1,560.00 | ZAc 1,467.00 | 83.85K |
| 2026-05-26 | ZAc 1,545.00 | +0.72% | ZAc 1,513.00 | ZAc 1,547.00 | ZAc 1,513.00 | 156.41K |