eMedia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-29 | 336.00 | 336.00 | 290.00 | 290.00 | 290.00 | 14,977 |
| 2025-05-28 | 270.00 | 328.00 | 270.00 | 328.00 | 328.00 | 46,657 |
| 2025-05-27 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 35,463 |
| 2025-05-26 | 236.00 | 270.00 | 236.00 | 270.00 | 270.00 | 11,407 |
| 2025-05-22 | 267.00 | 274.00 | 267.00 | 274.00 | 274.00 | 30,022 |
| 2025-05-21 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 4 |
| 2025-05-20 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 843 |
| 2025-05-19 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 18,054 |
| 2025-05-13 | 270.00 | 274.00 | 270.00 | 274.00 | 274.00 | 7,778 |
| 2025-05-06 | 271.00 | 274.00 | 271.00 | 274.00 | 274.00 | 1,005 |
| 2025-05-02 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 830 |
| 2025-04-25 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 783 |
| 2025-04-24 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 4,000 |
| 2025-04-22 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 1,087 |
| 2025-04-17 | 272.00 | 275.00 | 272.00 | 272.00 | 272.00 | 11,990 |
| 2025-04-16 | 275.00 | 275.00 | 275.00 | 275.00 | 275.00 | 214,385 |
| 2025-04-15 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 10 |
| 2025-04-14 | 281.00 | 281.00 | 280.00 | 281.00 | 281.00 | 93,305 |
| 2025-04-11 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 50,000 |
| 2025-04-08 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 54,218 |
| 2025-03-26 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 8,973 |
| 2025-03-25 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 201 |
| 2025-03-24 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 10,060 |
| 2025-03-17 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 170 |
| 2025-03-11 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 71 |
| 2025-03-04 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 126 |
| 2025-03-03 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 20,000 |
| 2025-02-25 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 66 |
| 2025-02-18 | 316.00 | 337.00 | 316.00 | 337.00 | 337.00 | 32 |
| 2025-02-17 | 321.00 | 321.00 | 312.00 | 312.00 | 312.00 | 91 |
| 2025-02-11 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 66 |
| 2025-02-07 | 313.00 | 313.00 | 311.00 | 312.00 | 312.00 | 61,662 |
| 2025-02-04 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 205 |
| 2025-01-30 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 9,931 |
| 2025-01-28 | 347.00 | 347.00 | 320.00 | 320.00 | 320.00 | 1,914 |
| 2025-01-21 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 399 |
| 2025-01-16 | 310.00 | 311.00 | 310.00 | 311.00 | 311.00 | 11,050 |
| 2025-01-15 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 33,000 |
| 2025-01-14 | 329.00 | 330.00 | 310.00 | 310.00 | 310.00 | 8,205 |
| 2025-01-07 | 331.00 | 359.00 | 331.00 | 359.00 | 359.00 | 3,052 |
| 2024-12-30 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 322 |
| 2024-12-20 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 27 |
| 2024-12-17 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 144 |
| 2024-12-10 | 351.00 | 390.00 | 351.00 | 375.00 | 375.00 | 11,302 |
| 2024-12-06 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 800 |
| 2024-11-26 | 329.00 | 330.00 | 329.00 | 330.00 | 330.00 | 17,061 |
| 2024-11-21 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 0 |
| 2024-11-19 | 330.00 | 330.00 | 311.00 | 311.00 | 311.00 | 8,860 |
| 2024-11-12 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 46 |
| 2024-11-06 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 647 |
| 2024-11-05 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 127 |
| 2024-11-01 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 19,004 |
| 2024-10-30 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | 1,500 |
| 2024-10-29 | 345.00 | 345.00 | 335.00 | 335.00 | 335.00 | 37,894 |
| 2024-10-23 | 330.00 | 346.00 | 330.00 | 346.00 | 346.00 | 2,663 |
| 2024-10-22 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 12 |
| 2024-10-17 | 316.00 | 316.00 | 315.00 | 315.00 | 315.00 | 10,000 |
| 2024-10-15 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 260 |
| 2024-10-10 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 2,936 |
| 2024-10-09 | 310.00 | 311.00 | 310.00 | 311.00 | 311.00 | 543,194 |
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.