eMedia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 224.00 | 234.00 | 224.00 | 225.00 | 225.00 | 36,870 |
| 2026-01-28 | 227.00 | 234.00 | 220.00 | 225.00 | 225.00 | 650,315 |
| 2026-01-27 | 230.00 | 243.00 | 225.00 | 230.00 | 230.00 | 122,888 |
| 2026-01-26 | 222.00 | 230.00 | 222.00 | 229.00 | 229.00 | 247,437 |
| 2026-01-23 | 230.00 | 230.00 | 224.00 | 225.00 | 225.00 | 91,164 |
| 2026-01-22 | 225.00 | 230.00 | 217.00 | 225.00 | 225.00 | 392,680 |
| 2026-01-21 | 215.00 | 244.00 | 215.00 | 225.00 | 225.00 | 153,441 |
| 2026-01-20 | 215.00 | 225.00 | 211.00 | 220.00 | 220.00 | 199,652 |
| 2026-01-19 | 211.00 | 220.00 | 211.00 | 215.00 | 215.00 | 1,095,777 |
| 2026-01-16 | 210.00 | 214.00 | 210.00 | 211.00 | 211.00 | 61,994 |
| 2026-01-15 | 213.00 | 215.00 | 209.00 | 214.00 | 214.00 | 814,096 |
| 2026-01-14 | 222.00 | 222.00 | 210.00 | 214.00 | 214.00 | 169,309 |
| 2026-01-13 | 222.00 | 222.00 | 211.00 | 215.00 | 215.00 | 183,490 |
| 2026-01-12 | 222.00 | 222.00 | 211.00 | 215.00 | 215.00 | 249,620 |
| 2026-01-09 | 212.00 | 224.00 | 211.00 | 217.00 | 217.00 | 2,053,387 |
| 2026-01-08 | 211.00 | 216.00 | 211.00 | 211.00 | 211.00 | 183,947 |
| 2026-01-07 | 213.00 | 216.00 | 212.00 | 212.00 | 212.00 | 534,471 |
| 2026-01-06 | 212.00 | 218.00 | 211.00 | 214.00 | 214.00 | 773,798 |
| 2026-01-05 | 211.00 | 220.00 | 211.00 | 212.00 | 212.00 | 612,091 |
| 2026-01-02 | 217.00 | 225.00 | 216.00 | 218.00 | 218.00 | 798,280 |
| 2025-12-31 | 210.00 | 220.00 | 210.00 | 216.00 | 216.00 | 156,026 |
| 2025-12-30 | 210.00 | 224.00 | 210.00 | 217.00 | 217.00 | 79,689 |
| 2025-12-29 | 211.00 | 222.00 | 211.00 | 213.00 | 213.00 | 718,914 |
| 2025-12-24 | 203.00 | 219.00 | 203.00 | 219.00 | 219.00 | 52,162 |
| 2025-12-23 | 203.00 | 219.00 | 203.00 | 212.00 | 212.00 | 104,389 |
| 2025-12-22 | 219.00 | 219.00 | 202.00 | 211.00 | 211.00 | 131,243 |
| 2025-12-19 | 205.00 | 225.00 | 204.00 | 218.00 | 218.00 | 8,312,059 |
| 2025-12-18 | 201.00 | 205.00 | 201.00 | 205.00 | 205.00 | 473,921 |
| 2025-12-17 | 209.00 | 214.00 | 205.00 | 205.00 | 205.00 | 1,152,872 |
| 2025-12-15 | 218.00 | 224.00 | 210.00 | 216.00 | 216.00 | 1,422,741 |
| 2025-12-12 | 210.00 | 215.00 | 210.00 | 212.00 | 212.00 | 245,469 |
| 2025-12-11 | 210.00 | 214.00 | 201.00 | 214.00 | 214.00 | 420,900 |
| 2025-12-10 | 210.00 | 210.00 | 205.00 | 207.00 | 207.00 | 457,660 |
| 2025-12-09 | 200.00 | 210.00 | 200.00 | 206.00 | 206.00 | 434,935 |
| 2025-12-08 | 200.00 | 205.00 | 198.00 | 201.00 | 201.00 | 728,955 |
| 2025-12-05 | 192.00 | 205.00 | 192.00 | 200.00 | 200.00 | 244,369 |
| 2025-12-04 | 191.00 | 197.00 | 190.00 | 197.00 | 197.00 | 4,138,499 |
| 2025-12-03 | 193.00 | 195.00 | 188.00 | 191.00 | 191.00 | 5,826,102 |
| 2025-12-02 | 195.00 | 197.00 | 192.00 | 193.00 | 193.00 | 1,245,464 |
| 2025-12-01 | 193.00 | 201.00 | 191.00 | 195.00 | 195.00 | 3,651,708 |
| 2025-11-28 | 197.00 | 204.00 | 191.00 | 193.00 | 193.00 | 1,552,188 |
| 2025-11-27 | 188.00 | 205.00 | 188.00 | 191.00 | 191.00 | 1,220,281 |
| 2025-11-26 | 189.00 | 192.00 | 188.00 | 188.00 | 188.00 | 808,062 |
| 2025-11-25 | 195.00 | 195.00 | 187.00 | 190.00 | 190.00 | 3,689,900 |
| 2025-11-24 | 189.00 | 197.00 | 189.00 | 189.00 | 189.00 | 618,748 |
| 2025-11-21 | 193.00 | 193.00 | 187.00 | 188.00 | 188.00 | 890,744 |
| 2025-11-20 | 200.00 | 201.00 | 192.00 | 192.00 | 192.00 | 1,248,631 |
| 2025-11-19 | 191.00 | 196.00 | 191.00 | 193.00 | 193.00 | 868,624 |
| 2025-11-18 | 194.00 | 200.00 | 186.00 | 192.00 | 192.00 | 4,938,287 |
| 2025-11-17 | 196.00 | 196.00 | 193.00 | 195.00 | 195.00 | 1,277,730 |
| 2025-11-14 | 200.00 | 200.00 | 195.00 | 195.00 | 195.00 | 1,410,941 |
| 2025-11-13 | 196.00 | 210.00 | 196.00 | 200.00 | 200.00 | 890,447 |
| 2025-11-12 | 200.00 | 207.00 | 198.00 | 198.00 | 198.00 | 1,020,718 |
| 2025-11-11 | 199.00 | 209.00 | 199.00 | 201.00 | 201.00 | 556,814 |
| 2025-11-10 | 200.00 | 208.00 | 199.00 | 199.00 | 199.00 | 766,448 |
| 2025-11-07 | 211.00 | 211.00 | 200.00 | 200.00 | 200.00 | 138,457 |
| 2025-11-06 | 194.00 | 215.00 | 194.00 | 215.00 | 215.00 | 211,726 |
| 2025-11-05 | 192.00 | 198.00 | 192.00 | 195.00 | 195.00 | 862,335 |
| 2025-11-04 | 193.00 | 200.00 | 192.00 | 192.00 | 192.00 | 650,429 |
| 2025-11-03 | 200.00 | 207.00 | 192.00 | 192.00 | 192.00 | 254,541 |
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.