eMedia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 321.00 | 321.00 | 310.00 | 310.00 | 310.00 | 33,677 |
| 2024-10-03 | 326.00 | 326.00 | 325.00 | 325.00 | 325.00 | 366 |
| 2024-10-01 | 321.00 | 321.00 | 320.00 | 320.00 | 320.00 | 179 |
| 2024-09-10 | 315.00 | 330.00 | 315.00 | 315.00 | 315.00 | 1,108 |
| 2024-09-09 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 3,000 |
| 2024-09-05 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 5,000 |
| 2024-09-04 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 5,000 |
| 2024-09-02 | 321.00 | 321.00 | 310.00 | 310.00 | 310.00 | 5,053 |
| 2024-08-30 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 64 |
| 2024-08-29 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 1,593 |
| 2024-08-27 | 315.00 | 324.00 | 310.00 | 324.00 | 324.00 | 6,222 |
| 2024-08-20 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 73 |
| 2024-08-16 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 5,000 |
| 2024-08-13 | 312.00 | 312.00 | 311.00 | 311.00 | 311.00 | 7,810 |
| 2024-08-05 | 311.00 | 324.00 | 311.00 | 324.00 | 324.00 | 9,868 |
| 2024-08-01 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 140 |
| 2024-07-30 | 311.00 | 325.00 | 311.00 | 325.00 | 325.00 | 526 |
| 2024-07-29 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 17,129 |
| 2024-07-26 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 200 |
| 2024-07-22 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 5 |
| 2024-07-18 | 314.00 | 315.00 | 314.00 | 315.00 | 315.00 | 25,887 |
| 2024-06-19 | 328.00 | 349.00 | 306.00 | 340.00 | 340.00 | 9,131 |
| 2024-06-18 | 293.00 | 327.00 | 293.00 | 327.00 | 327.00 | 1,380 |
| 2024-06-14 | 282.00 | 327.00 | 282.00 | 290.00 | 290.00 | 7,509 |
| 2024-06-12 | 265.00 | 327.00 | 262.00 | 327.00 | 327.00 | 23,779 |
| 2024-06-11 | 305.00 | 329.00 | 305.00 | 305.00 | 305.00 | 2,519 |
| 2024-06-06 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 25,818 |
| 2024-06-04 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 341 |
| 2024-06-03 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 6,385 |
| 2024-05-21 | 329.00 | 329.00 | 329.00 | 329.00 | 329.00 | 75 |
| 2024-05-17 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 3,200 |
| 2024-05-14 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 115 |
| 2024-05-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 300 |
| 2024-05-03 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | 30 |
| 2024-05-02 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 4,000 |
| 2024-04-29 | 300.00 | 300.00 | 295.00 | 295.00 | 295.00 | 10,296 |
| 2024-04-24 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 300 |
| 2024-04-16 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 223 |
| 2024-04-02 | 301.00 | 301.00 | 301.00 | 301.00 | 301.00 | 10,420 |
| 2024-03-26 | 319.00 | 319.00 | 301.00 | 301.00 | 301.00 | 306 |
| 2024-03-25 | 301.00 | 320.00 | 301.00 | 320.00 | 320.00 | 759 |
| 2024-03-19 | 305.00 | 305.00 | 300.00 | 300.00 | 300.00 | 10,000 |
| 2024-03-18 | 305.00 | 319.00 | 305.00 | 305.00 | 305.00 | 10,410 |
| 2024-03-15 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 0 |
| 2024-03-14 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 0 |
| 2024-03-08 | 295.00 | 295.00 | 288.00 | 288.00 | 288.00 | 45,000 |
| 2024-03-07 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 10,000 |
| 2024-03-05 | 310.00 | 310.00 | 295.00 | 295.00 | 295.00 | 28,656 |
| 2024-02-28 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 10,000 |
| 2024-02-27 | 290.00 | 300.00 | 275.00 | 300.00 | 300.00 | 30,731 |
| 2024-02-26 | 292.00 | 292.00 | 290.00 | 290.00 | 290.00 | 55,499 |
| 2024-02-22 | 292.00 | 319.00 | 292.00 | 319.00 | 319.00 | 600 |
| 2024-02-20 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 272 |
| 2024-02-19 | 300.00 | 300.00 | 290.00 | 291.00 | 291.00 | 29,350 |
| 2024-02-16 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 85,082 |
| 2024-02-14 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 60,018 |
| 2024-02-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 123 |
| 2024-02-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 1,750 |
| 2024-02-07 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 13,168 |
| 2024-02-06 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 2,000 |
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.