eMedia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 208.00 | 214.00 | 207.00 | 214.00 | 214.00 | 86,903 |
| 2026-04-23 | 208.00 | 215.00 | 208.00 | 210.00 | 210.00 | 8,776 |
| 2026-04-22 | 208.00 | 213.00 | 208.00 | 211.00 | 211.00 | 8,423 |
| 2026-04-21 | 210.00 | 214.00 | 207.00 | 209.00 | 209.00 | 49,500 |
| 2026-04-20 | 214.00 | 214.00 | 210.00 | 212.00 | 212.00 | 40,988 |
| 2026-04-17 | 210.00 | 215.00 | 207.00 | 210.00 | 210.00 | 109,007 |
| 2026-04-16 | 207.00 | 210.00 | 207.00 | 210.00 | 210.00 | 1,123,170 |
| 2026-04-15 | 209.00 | 209.00 | 207.00 | 209.00 | 209.00 | 1,043,038 |
| 2026-04-14 | 210.00 | 210.00 | 206.00 | 207.00 | 207.00 | 61,764 |
| 2026-04-13 | 210.00 | 215.00 | 207.00 | 210.00 | 210.00 | 210,602 |
| 2026-04-10 | 211.00 | 215.00 | 208.00 | 210.00 | 210.00 | 186,612 |
| 2026-04-09 | 215.00 | 215.00 | 201.00 | 210.00 | 210.00 | 407,998 |
| 2026-04-08 | 213.00 | 220.00 | 213.00 | 213.00 | 213.00 | 35,406 |
| 2026-04-07 | 230.00 | 230.00 | 211.00 | 213.00 | 213.00 | 290,957 |
| 2026-04-02 | 225.00 | 225.00 | 215.00 | 218.00 | 218.00 | 52,081 |
| 2026-04-01 | 220.00 | 220.00 | 210.00 | 215.00 | 215.00 | 660,782 |
| 2026-03-31 | 210.00 | 221.00 | 210.00 | 220.00 | 220.00 | 137,618 |
| 2026-03-30 | 220.00 | 230.00 | 199.00 | 217.00 | 217.00 | 156,802 |
| 2026-03-27 | 221.00 | 221.00 | 210.00 | 212.00 | 212.00 | 184,448 |
| 2026-03-26 | 225.00 | 225.00 | 221.00 | 221.00 | 221.00 | 12,940 |
| 2026-03-25 | 222.00 | 225.00 | 221.00 | 225.00 | 225.00 | 30,564 |
| 2026-03-24 | 222.00 | 230.00 | 221.00 | 221.00 | 221.00 | 393,375 |
| 2026-03-23 | 220.00 | 229.00 | 215.00 | 223.00 | 223.00 | 340,134 |
| 2026-03-20 | 215.00 | 230.00 | 215.00 | 220.00 | 220.00 | 291,695 |
| 2026-03-19 | 217.00 | 220.00 | 215.00 | 217.00 | 217.00 | 123,436 |
| 2026-03-18 | 220.00 | 228.00 | 220.00 | 224.00 | 224.00 | 584,177 |
| 2026-03-17 | 215.00 | 221.00 | 215.00 | 220.00 | 220.00 | 159,206 |
| 2026-03-16 | 215.00 | 228.00 | 215.00 | 220.00 | 220.00 | 213,539 |
| 2026-03-13 | 220.00 | 225.00 | 219.00 | 220.00 | 220.00 | 1,336,505 |
| 2026-03-12 | 215.00 | 218.00 | 215.00 | 215.00 | 215.00 | 42,861 |
| 2026-03-11 | 216.00 | 230.00 | 216.00 | 221.00 | 221.00 | 490,588 |
| 2026-03-10 | 213.00 | 229.00 | 213.00 | 229.00 | 229.00 | 92,725 |
| 2026-03-09 | 212.00 | 222.00 | 212.00 | 222.00 | 222.00 | 466,289 |
| 2026-03-06 | 222.00 | 226.00 | 215.00 | 220.00 | 220.00 | 254,602 |
| 2026-03-05 | 216.00 | 227.00 | 214.00 | 222.00 | 222.00 | 954,422 |
| 2026-03-04 | 217.00 | 220.00 | 214.00 | 216.00 | 216.00 | 79,771 |
| 2026-03-03 | 224.00 | 228.00 | 213.00 | 219.00 | 219.00 | 1,225,907 |
| 2026-03-02 | 224.00 | 224.00 | 216.00 | 219.00 | 219.00 | 722,082 |
| 2026-02-27 | 220.00 | 225.00 | 216.00 | 225.00 | 225.00 | 255,509 |
| 2026-02-26 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | 128,303 |
| 2026-02-25 | 211.00 | 223.00 | 211.00 | 220.00 | 220.00 | 222,981 |
| 2026-02-24 | 203.00 | 223.00 | 203.00 | 220.00 | 220.00 | 988,053 |
| 2026-02-23 | 202.00 | 225.00 | 202.00 | 220.00 | 220.00 | 1,119,553 |
| 2026-02-20 | 204.00 | 215.00 | 204.00 | 210.00 | 210.00 | 202,962 |
| 2026-02-19 | 205.00 | 214.00 | 202.00 | 208.00 | 208.00 | 367,897 |
| 2026-02-18 | 203.00 | 208.00 | 201.00 | 205.00 | 205.00 | 325,606 |
| 2026-02-17 | 200.00 | 210.00 | 200.00 | 210.00 | 210.00 | 529,721 |
| 2026-02-16 | 206.00 | 213.00 | 203.00 | 206.00 | 206.00 | 1,787,000 |
| 2026-02-13 | 206.00 | 211.00 | 206.00 | 207.00 | 207.00 | 334,806 |
| 2026-02-12 | 208.00 | 210.00 | 205.00 | 207.00 | 207.00 | 251,493 |
| 2026-02-11 | 206.00 | 215.00 | 206.00 | 208.00 | 208.00 | 53,585 |
| 2026-02-10 | 216.00 | 220.00 | 195.00 | 206.00 | 206.00 | 755,380 |
| 2026-02-09 | 216.00 | 217.00 | 216.00 | 217.00 | 217.00 | 45,222 |
| 2026-02-06 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | 71,314 |
| 2026-02-05 | 213.00 | 220.00 | 213.00 | 218.00 | 218.00 | 200,206 |
| 2026-02-04 | 217.00 | 220.00 | 215.00 | 215.00 | 215.00 | 42,837 |
| 2026-02-03 | 216.00 | 221.00 | 216.00 | 220.00 | 220.00 | 209,284 |
| 2026-02-02 | 213.00 | 228.00 | 213.00 | 220.00 | 220.00 | 383,478 |
| 2026-01-30 | 225.00 | 232.00 | 220.00 | 220.00 | 220.00 | 216,607 |
| 2026-01-29 | 224.00 | 234.00 | 224.00 | 225.00 | 225.00 | 36,870 |
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.