eMedia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-25 | 365.00 | 399.00 | 365.00 | 399.00 | 354.79 | 7,057 |
| 2022-10-20 | 365.00 | 365.00 | 365.00 | 365.00 | 324.55 | 950 |
| 2022-10-19 | 371.00 | 371.00 | 365.00 | 365.00 | 324.55 | 18,433 |
| 2022-10-18 | 370.00 | 370.00 | 370.00 | 370.00 | 329.00 | 36 |
| 2022-10-13 | 366.00 | 366.00 | 366.00 | 366.00 | 325.44 | 2,300 |
| 2022-10-11 | 365.00 | 366.00 | 365.00 | 366.00 | 325.44 | 1,069 |
| 2022-10-10 | 366.00 | 366.00 | 366.00 | 366.00 | 325.44 | 10,000 |
| 2022-09-26 | 400.00 | 400.00 | 400.00 | 400.00 | 355.68 | 2,000 |
| 2022-09-21 | 400.00 | 400.00 | 400.00 | 400.00 | 355.68 | 19,935 |
| 2022-09-20 | 400.00 | 400.00 | 366.00 | 400.00 | 355.68 | 42,796 |
| 2022-09-19 | 365.00 | 365.00 | 365.00 | 365.00 | 324.55 | 20,000 |
| 2022-09-14 | 366.00 | 366.00 | 365.00 | 365.00 | 324.55 | 40,000 |
| 2022-09-13 | 381.00 | 381.00 | 365.00 | 365.00 | 324.55 | 82,588 |
| 2022-09-12 | 381.00 | 381.00 | 380.00 | 380.00 | 337.89 | 11,000 |
| 2022-09-06 | 399.00 | 399.00 | 399.00 | 399.00 | 354.79 | 331 |
| 2022-09-05 | 382.00 | 382.00 | 380.00 | 380.00 | 337.89 | 17,302 |
| 2022-08-30 | 382.00 | 400.00 | 382.00 | 382.00 | 339.67 | 465 |
| 2022-08-29 | 381.00 | 381.00 | 380.00 | 381.00 | 338.78 | 6,473 |
| 2022-08-26 | 400.00 | 400.00 | 400.00 | 400.00 | 355.68 | 50,000 |
| 2022-08-25 | 400.00 | 400.00 | 400.00 | 400.00 | 355.68 | 50,000 |
| 2022-08-24 | 399.00 | 400.00 | 398.00 | 400.00 | 355.68 | 140,000 |
| 2022-08-23 | 376.00 | 376.00 | 376.00 | 376.00 | 334.34 | 131 |
| 2022-08-17 | 400.00 | 400.00 | 400.00 | 400.00 | 355.68 | 4,000 |
| 2022-08-16 | 370.00 | 400.00 | 370.00 | 400.00 | 355.68 | 5,398 |
| 2022-07-29 | 361.00 | 361.00 | 361.00 | 361.00 | 321.00 | 2,589 |
| 2022-07-28 | 380.00 | 380.00 | 360.00 | 360.00 | 320.11 | 98,458 |
| 2022-07-27 | 383.00 | 383.00 | 380.00 | 380.00 | 337.89 | 7,811 |
| 2022-07-26 | 400.00 | 400.00 | 400.00 | 400.00 | 355.68 | 413 |
| 2022-07-25 | 400.00 | 410.00 | 400.00 | 400.00 | 355.68 | 12,500 |
| 2022-07-19 | 470.00 | 470.00 | 470.00 | 470.00 | 417.92 | 2,028 |
| 2022-07-12 | 479.00 | 479.00 | 473.00 | 473.00 | 420.59 | 704 |
| 2022-07-05 | 479.00 | 479.00 | 479.00 | 479.00 | 425.92 | 532 |
| 2022-07-01 | 486.00 | 487.00 | 486.00 | 486.00 | 432.15 | 10,225 |
| 2022-06-30 | 400.00 | 401.00 | 400.00 | 401.00 | 356.56 | 20,443 |
| 2022-06-28 | 449.00 | 449.00 | 410.00 | 410.00 | 364.57 | 3,719 |
| 2022-06-27 | 420.00 | 420.00 | 420.00 | 420.00 | 373.46 | 20,099 |
| 2022-06-22 | 441.00 | 441.00 | 440.00 | 440.00 | 391.24 | 45,767 |
| 2022-06-21 | 450.00 | 450.00 | 441.00 | 441.00 | 392.13 | 4,845 |
| 2022-06-20 | 461.00 | 480.00 | 460.00 | 480.00 | 426.81 | 52,223 |
| 2022-06-17 | 475.00 | 475.00 | 475.00 | 475.00 | 422.36 | 50,000 |
| 2022-06-13 | 489.00 | 489.00 | 489.00 | 489.00 | 412.58 | 189 |
| 2022-06-07 | 498.00 | 498.00 | 498.00 | 498.00 | 420.18 | 98 |
| 2022-06-02 | 499.00 | 499.00 | 499.00 | 499.00 | 421.02 | 6,000 |
| 2022-06-01 | 499.00 | 499.00 | 499.00 | 499.00 | 421.02 | 24 |
| 2022-05-31 | 499.00 | 499.00 | 499.00 | 499.00 | 421.02 | 645 |
| 2022-05-24 | 499.00 | 499.00 | 499.00 | 499.00 | 421.02 | 1,363 |
| 2022-05-20 | 500.00 | 500.00 | 499.00 | 499.00 | 421.02 | 2 |
| 2022-05-19 | 478.00 | 478.00 | 478.00 | 478.00 | 403.30 | 100 |
| 2022-05-18 | 408.00 | 549.00 | 408.00 | 479.00 | 404.15 | 61,530 |
| 2022-05-17 | 415.00 | 415.00 | 415.00 | 415.00 | 350.15 | 920 |
| 2022-05-16 | 405.00 | 405.00 | 405.00 | 405.00 | 341.71 | 5,000 |
| 2022-05-12 | 354.00 | 354.00 | 354.00 | 354.00 | 298.68 | 230 |
| 2022-05-10 | 430.00 | 435.00 | 430.00 | 430.00 | 362.80 | 93,928 |
| 2022-05-09 | 430.00 | 430.00 | 430.00 | 430.00 | 362.80 | 13,883 |
| 2022-04-29 | 407.00 | 407.00 | 407.00 | 407.00 | 343.40 | 7,500 |
| 2022-04-28 | 400.00 | 400.00 | 400.00 | 400.00 | 337.49 | 20,000 |
| 2022-04-26 | 410.00 | 410.00 | 405.00 | 409.00 | 345.09 | 32,761 |
| 2022-04-25 | 400.00 | 410.00 | 400.00 | 410.00 | 345.93 | 258 |
| 2022-04-22 | 380.00 | 380.00 | 380.00 | 380.00 | 320.62 | 0 |
| 2022-04-19 | 385.00 | 385.00 | 385.00 | 385.00 | 324.84 | 1,623 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-13 | 20.0000 ZAC |
| 2022-12-13 | 21.0000 ZAC |
| 2022-06-14 | 25.0000 ZAC |
| 2021-12-14 | 22.0000 ZAC |
| 2021-06-15 | 14.0000 ZAC |
| 2020-06-17 | 11.0000 ZAC |
| 2019-12-11 | 10.0000 ZAC |
| 2019-06-12 | 8.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.