eMedia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-11 | 351.00 | 385.00 | 350.00 | 383.00 | 323.15 | 70,313 |
| 2022-04-08 | 350.00 | 351.00 | 350.00 | 350.00 | 295.31 | 1,996,648 |
| 2022-04-07 | 350.00 | 350.00 | 350.00 | 350.00 | 295.31 | 200,000 |
| 2022-04-06 | 350.00 | 350.00 | 350.00 | 350.00 | 295.31 | 253,731 |
| 2022-04-05 | 347.00 | 347.00 | 347.00 | 347.00 | 292.77 | 60 |
| 2022-04-04 | 365.00 | 365.00 | 341.00 | 365.00 | 307.96 | 20,300 |
| 2022-04-01 | 385.00 | 385.00 | 360.00 | 365.00 | 307.96 | 163,018 |
| 2022-03-30 | 379.00 | 379.00 | 370.00 | 370.00 | 312.18 | 40,000 |
| 2022-03-29 | 342.00 | 342.00 | 342.00 | 342.00 | 288.56 | 229 |
| 2022-03-25 | 360.00 | 360.00 | 360.00 | 360.00 | 303.74 | 4,000 |
| 2022-03-23 | 341.00 | 341.00 | 341.00 | 341.00 | 287.71 | 6,466 |
| 2022-03-15 | 383.00 | 383.00 | 383.00 | 383.00 | 323.15 | 488 |
| 2022-03-14 | 383.00 | 383.00 | 383.00 | 383.00 | 323.15 | 2,000 |
| 2022-03-11 | 380.00 | 380.00 | 380.00 | 380.00 | 320.62 | 4,000 |
| 2022-03-09 | 383.00 | 383.00 | 383.00 | 383.00 | 323.15 | 2,000 |
| 2022-03-08 | 379.00 | 379.00 | 379.00 | 379.00 | 319.77 | 1,015 |
| 2022-03-07 | 332.00 | 384.00 | 332.00 | 384.00 | 323.99 | 7,072 |
| 2022-03-01 | 350.00 | 383.00 | 350.00 | 383.00 | 323.15 | 8,287 |
| 2022-02-23 | 351.00 | 351.00 | 351.00 | 351.00 | 296.15 | 1,145 |
| 2022-02-22 | 384.00 | 384.00 | 384.00 | 384.00 | 323.99 | 553 |
| 2022-02-16 | 400.00 | 400.00 | 385.00 | 385.00 | 324.84 | 94,129 |
| 2022-02-15 | 400.00 | 400.00 | 390.00 | 400.00 | 337.49 | 13,518 |
| 2022-02-14 | 390.00 | 390.00 | 390.00 | 390.00 | 329.05 | 123,500 |
| 2022-02-10 | 415.00 | 415.00 | 395.00 | 395.00 | 333.27 | 151,500 |
| 2022-02-08 | 410.00 | 410.00 | 410.00 | 410.00 | 345.93 | 43,468 |
| 2022-02-01 | 410.00 | 410.00 | 410.00 | 410.00 | 345.93 | 4,365 |
| 2022-01-31 | 385.00 | 385.00 | 385.00 | 385.00 | 324.84 | 5,848 |
| 2022-01-20 | 385.00 | 385.00 | 385.00 | 385.00 | 324.84 | 7,671 |
| 2022-01-18 | 398.00 | 398.00 | 385.00 | 385.00 | 324.84 | 28,813 |
| 2022-01-17 | 398.00 | 398.00 | 385.00 | 385.00 | 324.84 | 5,041 |
| 2022-01-13 | 399.00 | 399.00 | 371.00 | 399.00 | 336.65 | 62,452 |
| 2022-01-12 | 370.00 | 370.00 | 370.00 | 370.00 | 312.18 | 33 |
| 2022-01-11 | 350.00 | 355.00 | 350.00 | 355.00 | 299.52 | 67 |
| 2022-01-10 | 370.00 | 370.00 | 370.00 | 370.00 | 312.18 | 0 |
| 2022-01-07 | 370.00 | 370.00 | 370.00 | 370.00 | 312.18 | 1,500 |
| 2022-01-05 | 399.00 | 399.00 | 399.00 | 399.00 | 336.65 | 19 |
| 2022-01-04 | 399.00 | 399.00 | 399.00 | 399.00 | 336.65 | 871 |
| 2021-12-21 | 399.00 | 399.00 | 399.00 | 399.00 | 336.65 | 670 |
| 2021-12-17 | 330.00 | 350.00 | 330.00 | 350.00 | 295.31 | 110,369 |
| 2021-12-14 | 375.00 | 375.00 | 375.00 | 375.00 | 316.40 | 127,508 |
| 2021-12-13 | 400.00 | 400.00 | 375.00 | 375.00 | 297.84 | 24,534 |
| 2021-12-09 | 379.00 | 379.00 | 370.00 | 370.00 | 293.87 | 505,000 |
| 2021-12-08 | 381.00 | 381.00 | 381.00 | 381.00 | 302.60 | 0 |
| 2021-12-07 | 370.00 | 400.00 | 352.00 | 385.00 | 305.78 | 120,495 |
| 2021-11-30 | 374.00 | 385.00 | 340.00 | 385.00 | 305.78 | 129,214 |
| 2021-11-26 | 360.00 | 390.00 | 360.00 | 390.00 | 309.75 | 151,300 |
| 2021-11-25 | 326.00 | 390.00 | 325.00 | 390.00 | 309.75 | 135,940 |
| 2021-11-24 | 350.00 | 369.00 | 350.00 | 369.00 | 293.07 | 46,200 |
| 2021-11-23 | 330.00 | 369.00 | 330.00 | 369.00 | 293.07 | 52,006 |
| 2021-11-18 | 350.00 | 350.00 | 350.00 | 350.00 | 277.98 | 50,000 |
| 2021-11-16 | 369.00 | 370.00 | 369.00 | 369.00 | 293.07 | 5,039 |
| 2021-11-15 | 350.00 | 378.00 | 350.00 | 378.00 | 300.22 | 52,000 |
| 2021-11-11 | 380.00 | 380.00 | 377.00 | 380.00 | 301.81 | 31,100 |
| 2021-11-10 | 340.00 | 398.00 | 340.00 | 385.00 | 305.78 | 198,025 |
| 2021-11-09 | 310.00 | 340.00 | 310.00 | 340.00 | 270.04 | 6,475 |
| 2021-11-08 | 320.00 | 320.00 | 320.00 | 320.00 | 254.15 | 250 |
| 2021-11-05 | 310.00 | 310.00 | 310.00 | 310.00 | 246.21 | 44,743 |
| 2021-11-03 | 302.00 | 302.00 | 300.00 | 300.00 | 238.27 | 2,094,077 |
| 2021-11-02 | 302.00 | 302.00 | 302.00 | 302.00 | 239.86 | 6,000 |
| 2021-10-25 | 302.00 | 302.00 | 302.00 | 302.00 | 239.86 | 6,000 |
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.