JSE · EMH · stock
eMedia Holdings Limited (EMH) stock price history
Every JSE trading session of eMedia Holdings Limited from Jan 21, 2000 to Sep 28, 2026: 6,829 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMH adjusted close, 2000 to 2026
- ZAR 99.33
- All time high, 2007
- ZAR 2.60
- 52 week high, ZAR 0.0187 low
- 6,829
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
EMH key facts
- eMedia Holdings Limited (EMH) closed at ZAR 2.05 on Sep 28, 2026 on JSE.
- EMH's all time high close is ZAR 99.33, set on Jul 25, 2007; its all time low close is ZAR 0.0187 on Aug 4, 2026.
- EMH's 52 week range is ZAR 0.0187 to ZAR 2.60.
- EMH returned -17.9% over the year to Sep 28, 2026 and -40.3% over five years.
- Over ten years EMH returned -83%, -16.1% a year compounded.
- EMH's deepest drawdown was -100.0% from Aug 1, 2007 to Aug 4, 2026.
- DataCedar holds 6,829 daily sessions of EMH history from Jan 21, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
EMH price chart, 2000 to 2026
EMH returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.5% |
| 3 months | +7.3% |
| 6 months | -19.2% |
| Year to date | -12.3% |
| 1 year | -17.9% |
| 3 years | -36.9% |
| 5 years | -40.3% |
| 10 years | -82.8% |
| Since Jan 21, 2000 | -86.3% |
| Compound annual growth, 26.7 years | -7.2% |
EMH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 99.33 on Jul 25, 2007
- All time low close
- ZAR 0.0187 on Aug 4, 2026
- 52 week high
- ZAR 2.60 on Apr 13, 2026
- 52 week low
- ZAR 0.0187 on Aug 4, 2026
- Deepest drawdown
- -100.0% from Aug 1, 2007 to Aug 4, 2026, not yet recovered
- Best single session
- +11,076% on Aug 5, 2026
- Worst single session
- -99.0% on Apr 25, 2025
- Volatility, 1 year annualised
- 663.3%
- Sessions closing higher, 1 year
- 20%
- Best calendar year
- 2010, +154%
- Worst calendar year
- 2008, -93%
EMH price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 21, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 2.34 | ZAR 2.60 | ZAR 0.0187 | ZAR 2.05 | -12.3% | 4M | 185 |
| 2025 | ZAR 3.54 | ZAR 3.59 | ZAR 0.0289 | ZAR 2.34 | -34.0% | 2.8M | 250 |
| 2024 | ZAR 3.48 | ZAR 3.74 | ZAR 0.0321 | ZAR 3.54 | +13.2% | 575K | 250 |
| 2023 | ZAR 3.99 | ZAR 4.22 | ZAR 3.10 | ZAR 3.13 | -10.5% | 594.5K | 248 |
| 2022 | ZAR 4.38 | ZAR 5.47 | ZAR 3.30 | ZAR 3.50 | -20.1% | 1.4M | 250 |
| 2021 | ZAR 3.76 | ZAR 4.97 | ZAR 2.36 | ZAR 4.38 | +16.5% | 1.9M | 250 |
| 2020 | ZAR 3.58 | ZAR 5.47 | ZAR 2.60 | ZAR 3.76 | +5.0% | 2.3M | 252 |
| 2019 | ZAR 3.38 | ZAR 3.58 | ZAR 2.36 | ZAR 3.58 | +5.9% | 600.5K | 249 |
| 2018 | ZAR 4.45 | ZAR 4.45 | ZAR 2.51 | ZAR 3.38 | -24.4% | 498.2K | 250 |
| 2017 | ZAR 9.94 | ZAR 9.94 | ZAR 3.28 | ZAR 4.47 | -55.0% | 1.9M | 256 |
| 2016 | ZAR 11.52 | ZAR 11.92 | ZAR 7.05 | ZAR 9.94 | -13.8% | 533.6K | 261 |
| 2015 | ZAR 16.39 | ZAR 16.89 | ZAR 7.81 | ZAR 11.52 | -29.7% | 1.3M | 261 |
| 2014 | ZAR 28.51 | ZAR 28.51 | ZAR 12.02 | ZAR 16.39 | -42.5% | 1.9M | 261 |
| 2013 | ZAR 13.61 | ZAR 31.79 | ZAR 11.43 | ZAR 28.51 | +109.5% | 2.3M | 261 |
| 2012 | ZAR 7.85 | ZAR 15.30 | ZAR 7.45 | ZAR 13.61 | +73.4% | 2.7M | 261 |
| 2011 | ZAR 8.94 | ZAR 814.68 | ZAR 7.05 | ZAR 7.85 | -11.2% | 1.3M | 260 |
| 2010 | ZAR 3.48 | ZAR 8.94 | ZAR 3.18 | ZAR 8.84 | +154.3% | 2.9M | 261 |
| 2009 | ZAR 4.37 | ZAR 4.97 | ZAR 3.28 | ZAR 3.48 | -20.5% | 544.3K | 251 |
| 2008 | ZAR 63.58 | ZAR 63.68 | ZAR 3.48 | ZAR 4.37 | -93.1% | 196.2K | 253 |
| 2007 | ZAR 77.48 | ZAR 99.33 | ZAR 63.58 | ZAR 63.58 | -17.9% | 140.2K | 250 |
| 2006 | ZAR 49.65 | ZAR 80.83 | ZAR 44.69 | ZAR 77.48 | +56.1% | 286K | 258 |
| 2005 | ZAR 34.75 | ZAR 49.75 | ZAR 30.78 | ZAR 49.65 | +40.9% | 375.2K | 260 |
| 2004 | ZAR 26.79 | ZAR 36.72 | ZAR 18.36 | ZAR 35.24 | +31.5% | 230.4K | 262 |
| 2003 | ZAR 39.68 | ZAR 39.68 | ZAR 24.80 | ZAR 26.79 | -32.5% | 77.9K | 261 |
| 2002 | ZAR 24.79 | ZAR 41.66 | ZAR 19.83 | ZAR 39.68 | +60.1% | 593.2K | 261 |
| 2001 | ZAR 26.27 | ZAR 27.26 | ZAR 18.74 | ZAR 24.79 | -5.6% | 1.5M | 261 |
| 2000 | ZAR 15.85 | ZAR 26.27 | ZAR 11.89 | ZAR 26.27 | n/a | 332.5K | 246 |
EMH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 2.05 | +8.5% |
| August 2026 | ZAR 1.89 | +1.1% |
| July 2026 | ZAR 1.87 | -4.1% |
| June 2026 | ZAR 1.95 | -13.7% |
| May 2026 | ZAR 2.26 | -12.7% |
| April 2026 | ZAR 2.59 | +3.2% |
| March 2026 | ZAR 2.51 | +9.1% |
| February 2026 | ZAR 2.30 | -3.8% |
| January 2026 | ZAR 2.39 | +2.1% |
| December 2025 | ZAR 2.34 | -2.0% |
| November 2025 | ZAR 2.39 | +3.9% |
| October 2025 | ZAR 2.30 | 0.0% |
About the EMH data
Daily bars. 6,829 sessions from Jan 21, 2000 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 21, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
EMH share price history
