eMedia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 196.00 | 205.00 | 196.00 | 196.00 | 196.00 | 296,530 |
| 2025-10-30 | 196.00 | 210.00 | 196.00 | 196.00 | 196.00 | 514,040 |
| 2025-10-29 | 196.00 | 205.00 | 196.00 | 197.00 | 197.00 | 573,809 |
| 2025-10-28 | 195.00 | 210.00 | 195.00 | 200.00 | 200.00 | 859,012 |
| 2025-10-27 | 190.00 | 204.00 | 190.00 | 194.00 | 194.00 | 860,672 |
| 2025-10-24 | 190.00 | 199.00 | 190.00 | 190.00 | 190.00 | 556,362 |
| 2025-10-23 | 190.00 | 200.00 | 190.00 | 193.00 | 193.00 | 869,900 |
| 2025-10-22 | 190.00 | 202.00 | 185.00 | 193.00 | 193.00 | 1,630,494 |
| 2025-10-21 | 198.00 | 200.00 | 190.00 | 190.00 | 190.00 | 789,824 |
| 2025-10-20 | 193.00 | 194.00 | 190.00 | 192.00 | 192.00 | 4,051,868 |
| 2025-10-17 | 205.00 | 205.00 | 194.00 | 194.00 | 194.00 | 305,858 |
| 2025-10-16 | 210.00 | 210.00 | 191.00 | 195.00 | 195.00 | 5,005,202 |
| 2025-10-15 | 197.00 | 214.00 | 192.00 | 194.00 | 194.00 | 1,290,458 |
| 2025-10-14 | 200.00 | 205.00 | 190.00 | 194.00 | 194.00 | 3,432,659 |
| 2025-10-13 | 206.00 | 206.00 | 194.00 | 196.00 | 196.00 | 1,182,161 |
| 2025-10-10 | 191.00 | 200.00 | 188.00 | 191.00 | 191.00 | 1,147,150 |
| 2025-10-09 | 206.00 | 206.00 | 186.00 | 190.00 | 190.00 | 1,976,329 |
| 2025-10-08 | 205.00 | 205.00 | 191.00 | 194.00 | 194.00 | 1,539,314 |
| 2025-10-07 | 215.00 | 216.00 | 200.00 | 202.00 | 202.00 | 3,494,739 |
| 2025-10-06 | 205.00 | 217.00 | 205.00 | 205.00 | 205.00 | 2,602,581 |
| 2025-10-03 | 191.00 | 214.00 | 191.00 | 205.00 | 205.00 | 2,964,702 |
| 2025-10-02 | 187.00 | 197.00 | 182.00 | 190.00 | 190.00 | 7,796,883 |
| 2025-10-01 | 182.00 | 195.00 | 180.00 | 188.00 | 188.00 | 3,545,217 |
| 2025-09-30 | 180.00 | 183.00 | 174.00 | 180.00 | 180.00 | 40,930,298 |
| 2025-09-29 | 186.00 | 189.00 | 175.00 | 179.00 | 179.00 | 6,809,120 |
| 2025-09-26 | 191.00 | 200.00 | 185.00 | 185.00 | 185.00 | 1,208,185 |
| 2025-09-25 | 203.00 | 229.00 | 191.00 | 191.00 | 191.00 | 752,152 |
| 2025-09-23 | 234.00 | 250.00 | 200.00 | 221.00 | 221.00 | 1,289,753 |
| 2025-09-22 | 249.00 | 249.00 | 237.00 | 249.00 | 249.00 | 1,402 |
| 2025-09-17 | 238.00 | 249.00 | 238.00 | 249.00 | 249.00 | 2,080 |
| 2025-09-16 | 249.00 | 249.00 | 237.00 | 237.00 | 237.00 | 4,261 |
| 2025-09-15 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 200 |
| 2025-09-12 | 234.00 | 234.00 | 233.00 | 233.00 | 233.00 | 15,500 |
| 2025-09-11 | 244.00 | 244.00 | 232.00 | 232.00 | 232.00 | 40,718 |
| 2025-09-10 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | 9,000 |
| 2025-09-09 | 233.00 | 247.00 | 233.00 | 247.00 | 247.00 | 10,248 |
| 2025-09-08 | 233.00 | 247.00 | 233.00 | 246.00 | 246.00 | 2,709 |
| 2025-09-02 | 236.00 | 249.00 | 236.00 | 249.00 | 249.00 | 10,400 |
| 2025-08-29 | 259.00 | 259.00 | 235.00 | 235.00 | 235.00 | 10,238 |
| 2025-08-28 | 233.00 | 250.00 | 232.00 | 250.00 | 250.00 | 45,000 |
| 2025-08-19 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 117 |
| 2025-08-05 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 1,232 |
| 2025-07-30 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 3,244 |
| 2025-07-29 | 255.00 | 265.00 | 247.00 | 247.00 | 247.00 | 2,092 |
| 2025-07-28 | 254.00 | 254.00 | 245.00 | 245.00 | 245.00 | 17,000 |
| 2025-07-22 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 171 |
| 2025-07-15 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 196 |
| 2025-07-08 | 275.00 | 275.00 | 267.00 | 267.00 | 267.00 | 5,182 |
| 2025-07-02 | 269.00 | 272.00 | 269.00 | 272.00 | 272.00 | 10,800 |
| 2025-07-01 | 290.00 | 290.00 | 268.00 | 268.00 | 268.00 | 4,524 |
| 2025-06-27 | 245.00 | 250.00 | 245.00 | 250.00 | 250.00 | 71,105 |
| 2025-06-26 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 9,800 |
| 2025-06-25 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 48,886 |
| 2025-06-24 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4,000 |
| 2025-06-17 | 297.00 | 297.00 | 275.00 | 275.00 | 275.00 | 391 |
| 2025-06-11 | 284.00 | 284.00 | 283.00 | 283.00 | 283.00 | 10,448 |
| 2025-06-10 | 276.00 | 276.00 | 275.00 | 275.00 | 275.00 | 3,402 |
| 2025-06-03 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 29 |
| 2025-06-02 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 5,000 |
| 2025-05-30 | 300.00 | 318.00 | 300.00 | 318.00 | 318.00 | 1,320 |
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.