eMedia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 315.00 | 349.00 | 315.00 | 349.00 | 349.00 | 3,395 |
| 2023-07-26 | 325.00 | 325.00 | 325.00 | 325.00 | 325.00 | 5,000 |
| 2023-07-25 | 350.00 | 350.00 | 350.00 | 350.00 | 350.00 | 5,019 |
| 2023-07-18 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 219 |
| 2023-07-17 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 5,866 |
| 2023-07-07 | 355.00 | 355.00 | 317.00 | 317.00 | 317.00 | 2,004 |
| 2023-07-06 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 321 |
| 2023-06-29 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 8,505 |
| 2023-06-28 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 2,468 |
| 2023-06-20 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 15 |
| 2023-06-19 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 302 |
| 2023-06-15 | 370.00 | 370.00 | 337.00 | 337.00 | 337.00 | 20,677 |
| 2023-06-12 | 374.00 | 374.00 | 370.00 | 370.00 | 350.00 | 276 |
| 2023-06-06 | 335.00 | 370.00 | 335.00 | 370.00 | 350.00 | 24,153 |
| 2023-06-01 | 367.00 | 367.00 | 367.00 | 367.00 | 347.16 | 7,261 |
| 2023-05-26 | 335.00 | 335.00 | 335.00 | 335.00 | 316.89 | 4,300 |
| 2023-05-24 | 336.00 | 336.00 | 335.00 | 335.00 | 316.89 | 3,008 |
| 2023-05-23 | 335.00 | 335.00 | 335.00 | 335.00 | 316.89 | 162 |
| 2023-05-22 | 340.00 | 340.00 | 335.00 | 335.00 | 316.89 | 10,000 |
| 2023-05-18 | 341.00 | 341.00 | 341.00 | 341.00 | 322.57 | 500 |
| 2023-05-16 | 343.00 | 343.00 | 343.00 | 343.00 | 324.46 | 83 |
| 2023-05-11 | 340.00 | 341.00 | 340.00 | 340.00 | 321.62 | 20,000 |
| 2023-05-09 | 335.00 | 335.00 | 335.00 | 335.00 | 316.89 | 779 |
| 2023-04-18 | 374.00 | 374.00 | 374.00 | 374.00 | 353.78 | 18 |
| 2023-04-11 | 335.00 | 335.00 | 335.00 | 335.00 | 316.89 | 1,550 |
| 2023-04-05 | 335.00 | 335.00 | 335.00 | 335.00 | 316.89 | 269 |
| 2023-04-03 | 335.00 | 335.00 | 335.00 | 335.00 | 316.89 | 2,824 |
| 2023-03-31 | 335.00 | 335.00 | 335.00 | 335.00 | 316.89 | 10,000 |
| 2023-03-20 | 335.00 | 335.00 | 335.00 | 335.00 | 316.89 | 269 |
| 2023-03-14 | 335.00 | 335.00 | 335.00 | 335.00 | 316.89 | 18,349 |
| 2023-03-13 | 335.00 | 335.00 | 335.00 | 335.00 | 316.89 | 2,000 |
| 2023-03-09 | 345.00 | 345.00 | 345.00 | 345.00 | 326.35 | 13,217 |
| 2023-03-07 | 395.00 | 395.00 | 395.00 | 395.00 | 373.65 | 274 |
| 2023-03-06 | 389.00 | 395.00 | 389.00 | 395.00 | 373.65 | 25,324 |
| 2023-03-03 | 345.00 | 345.00 | 345.00 | 345.00 | 326.35 | 45,000 |
| 2023-03-02 | 345.00 | 345.00 | 345.00 | 345.00 | 326.35 | 10,000 |
| 2023-03-01 | 345.00 | 345.00 | 345.00 | 345.00 | 326.35 | 57 |
| 2023-02-28 | 345.00 | 345.00 | 345.00 | 345.00 | 326.35 | 10,477 |
| 2023-02-22 | 345.00 | 345.00 | 345.00 | 345.00 | 326.35 | 8,334 |
| 2023-02-21 | 345.00 | 345.00 | 345.00 | 345.00 | 326.35 | 11,268 |
| 2023-02-14 | 347.00 | 347.00 | 345.00 | 345.00 | 326.35 | 26,781 |
| 2023-02-13 | 347.00 | 347.00 | 347.00 | 347.00 | 328.24 | 370 |
| 2023-01-24 | 395.00 | 400.00 | 395.00 | 400.00 | 378.38 | 50,000 |
| 2023-01-17 | 395.00 | 395.00 | 395.00 | 395.00 | 373.65 | 453 |
| 2023-01-03 | 395.00 | 395.00 | 395.00 | 395.00 | 373.65 | 167 |
| 2022-12-23 | 399.00 | 399.00 | 394.00 | 394.00 | 372.70 | 3,293 |
| 2022-12-22 | 322.00 | 400.00 | 322.00 | 400.00 | 378.38 | 6,984 |
| 2022-12-21 | 321.00 | 321.00 | 321.00 | 321.00 | 303.65 | 10 |
| 2022-12-20 | 400.00 | 400.00 | 400.00 | 400.00 | 378.38 | 929 |
| 2022-12-19 | 400.00 | 400.00 | 400.00 | 400.00 | 378.38 | 278 |
| 2022-12-15 | 350.00 | 350.00 | 350.00 | 350.00 | 331.08 | 3,000 |
| 2022-12-06 | 362.00 | 362.00 | 362.00 | 362.00 | 321.89 | 9,000 |
| 2022-12-05 | 362.00 | 362.00 | 362.00 | 362.00 | 321.89 | 0 |
| 2022-11-16 | 400.00 | 400.00 | 400.00 | 400.00 | 355.68 | 28,520 |
| 2022-11-15 | 400.00 | 400.00 | 400.00 | 400.00 | 355.68 | 1,040 |
| 2022-11-11 | 399.00 | 400.00 | 399.00 | 400.00 | 355.68 | 4,000 |
| 2022-11-10 | 399.00 | 399.00 | 399.00 | 399.00 | 354.79 | 12,377 |
| 2022-11-09 | 400.00 | 400.00 | 399.00 | 400.00 | 355.68 | 35,276 |
| 2022-11-03 | 372.00 | 372.00 | 372.00 | 372.00 | 330.78 | 5,000 |
| 2022-11-01 | 365.00 | 365.00 | 365.00 | 365.00 | 324.55 | 1,730 |
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.