eMedia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-01 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | 50,042 |
| 2024-01-16 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 533 |
| 2024-01-15 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 15,339 |
| 2024-01-09 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 3,089 |
| 2024-01-05 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 7,967 |
| 2024-01-04 | 301.00 | 303.00 | 300.00 | 300.00 | 300.00 | 14,183 |
| 2024-01-02 | 316.00 | 316.00 | 300.00 | 301.00 | 301.00 | 42,504 |
| 2023-12-22 | 317.00 | 317.00 | 317.00 | 317.00 | 317.00 | 261 |
| 2023-12-21 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 4,500 |
| 2023-12-19 | 320.00 | 320.00 | 300.00 | 320.00 | 320.00 | 50,402 |
| 2023-12-14 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | 36,620 |
| 2023-12-12 | 319.00 | 319.00 | 301.00 | 301.00 | 301.00 | 40,801 |
| 2023-12-11 | 320.00 | 350.00 | 320.00 | 350.00 | 350.00 | 305 |
| 2023-12-08 | 320.00 | 349.00 | 320.00 | 349.00 | 349.00 | 4,200 |
| 2023-12-06 | 333.00 | 350.00 | 333.00 | 350.00 | 350.00 | 22,941 |
| 2023-12-05 | 333.00 | 333.00 | 320.00 | 320.00 | 320.00 | 183 |
| 2023-12-04 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | 25,000 |
| 2023-11-30 | 333.00 | 333.00 | 316.00 | 316.00 | 316.00 | 27,830 |
| 2023-11-28 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 94 |
| 2023-11-23 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 4,400 |
| 2023-11-17 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 238,043 |
| 2023-11-16 | 314.00 | 319.00 | 300.00 | 316.00 | 316.00 | 107,117 |
| 2023-11-15 | 316.00 | 333.00 | 315.00 | 315.00 | 315.00 | 55,633 |
| 2023-11-14 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 322 |
| 2023-11-13 | 333.00 | 333.00 | 320.00 | 320.00 | 320.00 | 22,137 |
| 2023-11-10 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 10,186 |
| 2023-11-07 | 320.00 | 330.00 | 320.00 | 330.00 | 330.00 | 16,288 |
| 2023-11-03 | 315.00 | 333.00 | 315.00 | 333.00 | 333.00 | 37,160 |
| 2023-11-01 | 316.00 | 333.00 | 316.00 | 333.00 | 333.00 | 3,000 |
| 2023-10-31 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 18 |
| 2023-10-24 | 315.00 | 333.00 | 315.00 | 333.00 | 333.00 | 6,039 |
| 2023-10-17 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 177 |
| 2023-10-16 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 1,000 |
| 2023-10-12 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 7,650 |
| 2023-10-11 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 6,482 |
| 2023-10-10 | 315.00 | 330.00 | 315.00 | 315.00 | 315.00 | 1,068 |
| 2023-10-09 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 3,431 |
| 2023-10-04 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 54,721 |
| 2023-10-03 | 333.00 | 333.00 | 320.00 | 320.00 | 320.00 | 284 |
| 2023-09-27 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 16,518 |
| 2023-09-26 | 314.00 | 333.00 | 314.00 | 333.00 | 333.00 | 6,383 |
| 2023-09-19 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 108 |
| 2023-09-15 | 332.00 | 332.00 | 314.00 | 314.00 | 314.00 | 2 |
| 2023-09-14 | 314.00 | 314.00 | 310.00 | 310.00 | 310.00 | 9,000 |
| 2023-09-12 | 314.00 | 334.00 | 314.00 | 334.00 | 334.00 | 106 |
| 2023-09-05 | 333.00 | 333.00 | 333.00 | 333.00 | 333.00 | 403 |
| 2023-09-01 | 325.00 | 334.00 | 325.00 | 334.00 | 334.00 | 390,515 |
| 2023-08-31 | 314.00 | 325.00 | 314.00 | 325.00 | 325.00 | 10,144 |
| 2023-08-30 | 314.00 | 314.00 | 314.00 | 314.00 | 314.00 | 1,760 |
| 2023-08-29 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 167 |
| 2023-08-28 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 16,089 |
| 2023-08-24 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 128,915 |
| 2023-08-23 | 310.00 | 310.00 | 310.00 | 310.00 | 310.00 | 5,000 |
| 2023-08-22 | 311.00 | 325.00 | 311.00 | 325.00 | 325.00 | 5,563 |
| 2023-08-16 | 305.00 | 325.00 | 305.00 | 325.00 | 325.00 | 12,714 |
| 2023-08-15 | 315.00 | 320.00 | 300.00 | 320.00 | 320.00 | 70,320 |
| 2023-08-10 | 321.00 | 325.00 | 321.00 | 325.00 | 325.00 | 18,000 |
| 2023-08-08 | 339.00 | 340.00 | 339.00 | 340.00 | 340.00 | 10,352 |
| 2023-08-07 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 39,679 |
| 2023-08-04 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 4,350 |
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.