eMedia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 188.00 | 189.00 | 174.00 | 176.00 | 176.00 | 2,744,283 |
| 2026-07-21 | 181.00 | 189.00 | 178.00 | 178.00 | 178.00 | 380,956 |
| 2026-07-20 | 183.00 | 190.00 | 181.00 | 184.00 | 184.00 | 322,992 |
| 2026-07-17 | 179.00 | 190.00 | 179.00 | 181.00 | 181.00 | 1,082,484 |
| 2026-07-16 | 182.00 | 190.00 | 182.00 | 186.00 | 186.00 | 713,400 |
| 2026-07-15 | 181.00 | 192.00 | 181.00 | 183.00 | 183.00 | 29,907 |
| 2026-07-14 | 181.00 | 188.00 | 178.00 | 188.00 | 188.00 | 288,346 |
| 2026-07-13 | 180.00 | 191.00 | 180.00 | 182.00 | 182.00 | 249,976 |
| 2026-07-10 | 176.00 | 188.00 | 176.00 | 188.00 | 188.00 | 70,492 |
| 2026-07-09 | 179.00 | 187.00 | 176.00 | 186.00 | 186.00 | 34,595 |
| 2026-07-08 | 187.00 | 187.00 | 177.00 | 179.00 | 179.00 | 282,777 |
| 2026-07-07 | 176.00 | 194.00 | 176.00 | 177.00 | 177.00 | 187,970 |
| 2026-07-06 | 177.00 | 181.00 | 176.00 | 177.00 | 177.00 | 533,387 |
| 2026-07-03 | 180.00 | 181.00 | 177.00 | 178.00 | 178.00 | 155,655 |
| 2026-07-02 | 180.00 | 194.00 | 180.00 | 180.00 | 180.00 | 292,982 |
| 2026-07-01 | 189.00 | 189.00 | 179.00 | 180.00 | 180.00 | 413,981 |
| 2026-06-30 | 179.00 | 186.00 | 178.00 | 179.00 | 179.00 | 89,713 |
| 2026-06-29 | 176.00 | 188.00 | 176.00 | 179.00 | 179.00 | 196,632 |
| 2026-06-26 | 176.00 | 185.00 | 176.00 | 176.00 | 176.00 | 720,106 |
| 2026-06-25 | 176.00 | 188.00 | 176.00 | 180.00 | 180.00 | 175,838 |
| 2026-06-24 | 180.00 | 180.00 | 172.00 | 180.00 | 180.00 | 53,861 |
| 2026-06-23 | 181.00 | 185.00 | 175.00 | 180.00 | 180.00 | 510,819 |
| 2026-06-22 | 188.00 | 197.00 | 181.00 | 181.00 | 181.00 | 409,445 |
| 2026-06-19 | 189.00 | 193.00 | 188.00 | 188.00 | 188.00 | 82,150 |
| 2026-06-18 | 191.00 | 194.00 | 189.00 | 191.00 | 191.00 | 90,981 |
| 2026-06-17 | 197.00 | 197.00 | 189.00 | 192.00 | 192.00 | 129,245 |
| 2026-06-15 | 205.00 | 209.00 | 203.00 | 208.00 | 208.00 | 124,394 |
| 2026-06-12 | 203.00 | 203.00 | 203.00 | 203.00 | 203.00 | 8,524 |
| 2026-06-11 | 202.00 | 207.00 | 202.00 | 203.00 | 203.00 | 8,137 |
| 2026-06-10 | 202.00 | 208.00 | 202.00 | 202.00 | 202.00 | 1,953 |
| 2026-06-09 | 197.00 | 209.00 | 197.00 | 206.00 | 206.00 | 51,750 |
| 2026-06-08 | 196.00 | 200.00 | 196.00 | 198.00 | 198.00 | 193,081 |
| 2026-06-05 | 198.00 | 201.00 | 196.00 | 196.00 | 196.00 | 248,582 |
| 2026-06-04 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 1,586,254 |
| 2026-06-03 | 204.00 | 204.00 | 196.00 | 200.00 | 200.00 | 790,319 |
| 2026-06-02 | 205.00 | 205.00 | 201.00 | 201.00 | 201.00 | 401,869 |
| 2026-06-01 | 204.00 | 206.00 | 201.00 | 205.00 | 205.00 | 243,766 |
| 2026-05-29 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | 182,902 |
| 2026-05-28 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | 557,834 |
| 2026-05-27 | 222.00 | 225.00 | 207.00 | 208.00 | 208.00 | 892,155 |
| 2026-05-26 | 216.00 | 225.00 | 208.00 | 224.00 | 224.00 | 606,566 |
| 2026-05-25 | 212.00 | 224.00 | 212.00 | 215.00 | 215.00 | 839,868 |
| 2026-05-22 | 214.00 | 215.00 | 211.00 | 215.00 | 215.00 | 112,923 |
| 2026-05-21 | 212.00 | 214.00 | 208.00 | 214.00 | 214.00 | 444,429 |
| 2026-05-20 | 207.00 | 212.00 | 207.00 | 212.00 | 212.00 | 243,406 |
| 2026-05-19 | 210.00 | 210.00 | 207.00 | 208.00 | 208.00 | 312,647 |
| 2026-05-18 | 208.00 | 212.00 | 208.00 | 210.00 | 210.00 | 1,224,796 |
| 2026-05-15 | 212.00 | 212.00 | 208.00 | 210.00 | 210.00 | 1,965,399 |
| 2026-05-14 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | 1,129,068 |
| 2026-05-13 | 210.00 | 210.00 | 208.00 | 210.00 | 210.00 | 19,898 |
| 2026-05-12 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 193,593 |
| 2026-05-11 | 208.00 | 212.00 | 208.00 | 211.00 | 211.00 | 34,682 |
| 2026-05-08 | 215.00 | 215.00 | 207.00 | 207.00 | 207.00 | 52,615 |
| 2026-05-07 | 208.00 | 214.00 | 208.00 | 210.00 | 210.00 | 92,778 |
| 2026-05-06 | 214.00 | 214.00 | 209.00 | 209.00 | 209.00 | 61,797 |
| 2026-05-05 | 214.00 | 214.00 | 208.00 | 214.00 | 214.00 | 15,965 |
| 2026-05-04 | 215.00 | 220.00 | 209.00 | 210.00 | 210.00 | 199,642 |
| 2026-04-30 | 209.00 | 216.00 | 208.00 | 216.00 | 216.00 | 575,598 |
| 2026-04-29 | 213.00 | 217.00 | 210.00 | 214.00 | 214.00 | 382,896 |
| 2026-04-28 | 208.00 | 213.00 | 208.00 | 213.00 | 213.00 | 25,843 |
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.