eMedia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 170.00 | 170.00 | 164.00 | 170.00 | 170.00 | 2,506 |
| 2026-10-15 | 164.00 | 170.00 | 163.00 | 163.00 | 163.00 | 187,902 |
| 2026-10-14 | 169.00 | 170.00 | 163.00 | 170.00 | 170.00 | 18,035 |
| 2026-10-13 | 163.00 | 169.00 | 163.00 | 167.00 | 167.00 | 11,209 |
| 2026-10-12 | 162.00 | 170.00 | 162.00 | 169.00 | 169.00 | 31,097 |
| 2026-10-09 | 164.00 | 164.00 | 162.00 | 162.00 | 162.00 | 191,076 |
| 2026-10-08 | 162.00 | 169.00 | 161.00 | 164.00 | 164.00 | 278,807 |
| 2026-10-07 | 163.00 | 170.00 | 162.00 | 162.00 | 162.00 | 135,930 |
| 2026-10-06 | 165.00 | 170.00 | 163.00 | 165.00 | 165.00 | 112,046 |
| 2026-10-05 | 164.00 | 169.00 | 163.00 | 165.00 | 165.00 | 111,757 |
| 2026-10-02 | 164.00 | 170.00 | 164.00 | 170.00 | 170.00 | 3,000 |
| 2026-10-01 | 166.00 | 169.00 | 165.00 | 165.00 | 165.00 | 65,335 |
| 2026-09-30 | 165.00 | 170.00 | 163.00 | 165.00 | 165.00 | 249,370 |
| 2026-09-29 | 167.00 | 175.00 | 165.00 | 170.00 | 170.00 | 257,542 |
| 2026-09-28 | 165.00 | 179.00 | 165.00 | 170.00 | 170.00 | 562,690 |
| 2026-09-25 | 171.00 | 185.00 | 170.00 | 180.00 | 180.00 | 45,241 |
| 2026-09-23 | 165.00 | 175.00 | 165.00 | 170.00 | 170.00 | 422,809 |
| 2026-09-22 | 167.00 | 180.00 | 166.00 | 167.00 | 167.00 | 2,162,574 |
| 2026-09-21 | 168.00 | 170.00 | 167.00 | 169.00 | 169.00 | 75,923 |
| 2026-09-18 | 170.00 | 170.00 | 167.00 | 167.00 | 167.00 | 306,440 |
| 2026-09-17 | 165.00 | 170.00 | 165.00 | 170.00 | 170.00 | 6,956 |
| 2026-09-16 | 167.00 | 172.00 | 165.00 | 165.00 | 165.00 | 229,416 |
| 2026-09-15 | 163.00 | 172.00 | 163.00 | 164.00 | 164.00 | 95,650 |
| 2026-09-14 | 171.00 | 173.00 | 163.00 | 163.00 | 163.00 | 53,243 |
| 2026-09-11 | 172.00 | 173.00 | 172.00 | 172.00 | 172.00 | 7,939 |
| 2026-09-10 | 170.00 | 173.00 | 170.00 | 173.00 | 173.00 | 180,088 |
| 2026-09-09 | 177.00 | 177.00 | 170.00 | 174.00 | 174.00 | 78,436 |
| 2026-09-08 | 170.00 | 177.00 | 168.00 | 169.00 | 169.00 | 52,426 |
| 2026-09-07 | 174.00 | 175.00 | 169.00 | 169.00 | 169.00 | 69,278 |
| 2026-09-04 | 165.00 | 175.00 | 165.00 | 175.00 | 175.00 | 17,188 |
| 2026-09-03 | 173.00 | 177.00 | 168.00 | 177.00 | 177.00 | 587,551 |
| 2026-09-02 | 161.00 | 173.00 | 161.00 | 172.00 | 172.00 | 605,542 |
| 2026-09-01 | 165.00 | 165.00 | 161.00 | 162.00 | 162.00 | 32,847 |
| 2026-08-31 | 163.00 | 168.00 | 161.00 | 161.00 | 161.00 | 122,701 |
| 2026-08-28 | 165.00 | 168.00 | 163.00 | 163.00 | 163.00 | 52,910 |
| 2026-08-27 | 162.00 | 165.00 | 162.00 | 165.00 | 165.00 | 43,981 |
| 2026-08-26 | 162.00 | 164.00 | 161.00 | 162.00 | 162.00 | 67,460 |
| 2026-08-25 | 165.00 | 165.00 | 162.00 | 165.00 | 165.00 | 50,943 |
| 2026-08-24 | 165.00 | 168.00 | 163.00 | 165.00 | 165.00 | 43,907 |
| 2026-08-21 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 17,736 |
| 2026-08-20 | 163.00 | 169.00 | 163.00 | 163.00 | 163.00 | 8,973 |
| 2026-08-19 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 213,460 |
| 2026-08-18 | 163.00 | 169.00 | 163.00 | 166.00 | 166.00 | 160,453 |
| 2026-08-17 | 163.00 | 169.00 | 163.00 | 166.00 | 166.00 | 24,410 |
| 2026-08-14 | 163.00 | 166.00 | 163.00 | 166.00 | 166.00 | 273,684 |
| 2026-08-13 | 163.00 | 167.00 | 163.00 | 164.00 | 164.00 | 92,941 |
| 2026-08-12 | 162.00 | 165.00 | 162.00 | 163.00 | 163.00 | 1,056,531 |
| 2026-08-11 | 168.00 | 169.00 | 161.00 | 162.00 | 162.00 | 772,055 |
| 2026-08-07 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | 122,536 |
| 2026-08-06 | 168.00 | 168.00 | 162.00 | 165.00 | 165.00 | 828,753 |
| 2026-08-05 | 172.00 | 175.00 | 167.00 | 168.00 | 168.00 | 519,073 |
| 2026-08-04 | 164.00 | 180.00 | 164.00 | 172.00 | 172.00 | 408,114 |
| 2026-08-03 | 168.00 | 172.00 | 162.00 | 172.00 | 172.00 | 94,072 |
| 2026-07-31 | 172.00 | 172.00 | 166.00 | 172.00 | 172.00 | 199,620 |
| 2026-07-30 | 174.00 | 175.00 | 172.00 | 172.00 | 172.00 | 1,171,739 |
| 2026-07-29 | 177.00 | 178.00 | 170.00 | 175.00 | 175.00 | 147,417 |
| 2026-07-28 | 172.00 | 187.00 | 172.00 | 173.00 | 173.00 | 154,050 |
| 2026-07-27 | 174.00 | 182.00 | 172.00 | 176.00 | 176.00 | 492,053 |
| 2026-07-24 | 188.00 | 188.00 | 174.00 | 179.00 | 179.00 | 59,731 |
| 2026-07-23 | 183.00 | 187.00 | 173.00 | 180.00 | 180.00 | 204,301 |
Page 1 of 3 · 125 trading daysOlder →
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.