JSE · EMI · stock
Emira Property Fund Limited (EMI) stock price history
Every JSE trading session of Emira Property Fund Limited from Nov 21, 2008 to Sep 28, 2026: 4,543 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 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.
EMI adjusted close, 2008 to 2026
- ZAR 19.25
- All time high, 2015
- ZAR 15.76
- 52 week high, ZAR 11.69 low
- 4,543
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
EMI key facts
- Emira Property Fund Limited (EMI) closed at ZAR 14.00 on Sep 28, 2026 on JSE.
- EMI's all time high close is ZAR 19.25, set on Jan 28, 2015; its all time low close is ZAR 5.44 on Aug 31, 2020.
- EMI's 52 week range is ZAR 11.69 to ZAR 15.76.
- EMI returned +19.8% over the year to Sep 28, 2026 and +57.4% over five years.
- Over ten years EMI returned -4%, -0.4% a year compounded.
- EMI's deepest drawdown was -71.7% from Jan 28, 2015 to Aug 31, 2020.
- DataCedar holds 4,543 daily sessions of EMI history from Nov 21, 2008 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
EMI price chart, 2008 to 2026
EMI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | +3.2% |
| 6 months | +3.7% |
| Year to date | +4.2% |
| 1 year | +19.8% |
| 3 years | +75.6% |
| 5 years | +57.4% |
| 10 years | -4.4% |
| Since Nov 21, 2008 | +52.4% |
| Compound annual growth, 17.9 years | +2.4% |
EMI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 19.25 on Jan 28, 2015
- All time low close
- ZAR 5.44 on Aug 31, 2020
- 52 week high
- ZAR 15.76 on May 20, 2026
- 52 week low
- ZAR 11.69 on Sep 29, 2025
- Deepest drawdown
- -71.7% from Jan 28, 2015 to Aug 31, 2020, not yet recovered
- Best single session
- +15.7% on Mar 20, 2020
- Worst single session
- -14.2% on Mar 16, 2020
- Volatility, 1 year annualised
- 27.9%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2021, +43%
- Worst calendar year
- 2020, -50%
EMI 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. 2008 starts on Nov 21, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 13.63 | ZAR 15.76 | ZAR 11.95 | ZAR 14.00 | +3.1% | 44.6M | 185 |
| 2025 | ZAR 10.97 | ZAR 14.74 | ZAR 8.80 | ZAR 13.58 | +24.8% | 70.5M | 250 |
| 2024 | ZAR 8.41 | ZAR 12.24 | ZAR 8.21 | ZAR 10.88 | +27.6% | 86.2M | 250 |
| 2023 | ZAR 10.26 | ZAR 11.03 | ZAR 7.49 | ZAR 8.53 | -16.8% | 121.3M | 248 |
| 2022 | ZAR 9.83 | ZAR 11.64 | ZAR 8.66 | ZAR 10.25 | +8.4% | 126.7M | 250 |
| 2021 | ZAR 6.85 | ZAR 10.47 | ZAR 5.87 | ZAR 9.45 | +42.8% | 119.5M | 250 |
| 2020 | ZAR 13.01 | ZAR 13.28 | ZAR 5.01 | ZAR 6.62 | -49.5% | 208.6M | 252 |
| 2019 | ZAR 14.39 | ZAR 15.86 | ZAR 11.51 | ZAR 13.11 | -10.6% | 212.6M | 249 |
| 2018 | ZAR 13.92 | ZAR 16.83 | ZAR 13.12 | ZAR 14.67 | +6.0% | 238.3M | 250 |
| 2017 | ZAR 14.14 | ZAR 15.22 | ZAR 12.37 | ZAR 13.84 | -2.1% | 415.6M | 256 |
| 2016 | ZAR 16.02 | ZAR 16.82 | ZAR 12.07 | ZAR 14.14 | -11.8% | 261.9M | 261 |
| 2015 | ZAR 17.10 | ZAR 19.40 | ZAR 13.00 | ZAR 16.02 | -6.3% | 289M | 261 |
| 2014 | ZAR 14.11 | ZAR 17.55 | ZAR 12.24 | ZAR 17.10 | +21.2% | 252.7M | 261 |
| 2013 | ZAR 14.38 | ZAR 16.07 | ZAR 12.93 | ZAR 14.11 | -1.8% | 200.1M | 261 |
| 2012 | ZAR 11.72 | ZAR 14.73 | ZAR 11.63 | ZAR 14.38 | +22.6% | 201.3M | 261 |
| 2011 | ZAR 14.22 | ZAR 14.48 | ZAR 10.44 | ZAR 11.72 | -13.9% | 187.8M | 260 |
| 2010 | ZAR 11.31 | ZAR 14.37 | ZAR 10.57 | ZAR 13.61 | +20.4% | 174.4M | 261 |
| 2009 | ZAR 10.46 | ZAR 11.80 | ZAR 9.04 | ZAR 11.31 | +8.1% | 163.3M | 251 |
| 2008 | ZAR 9.24 | ZAR 11.59 | ZAR 9.19 | ZAR 10.46 | n/a | 21.4M | 26 |
EMI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 14.00 | +4.9% |
| August 2026 | ZAR 13.35 | +2.3% |
| July 2026 | ZAR 13.05 | -3.3% |
| June 2026 | ZAR 13.49 | -7.1% |
| May 2026 | ZAR 14.51 | +2.3% |
| April 2026 | ZAR 14.19 | +5.2% |
| March 2026 | ZAR 13.49 | -2.2% |
| February 2026 | ZAR 13.80 | +2.8% |
| January 2026 | ZAR 13.42 | -1.2% |
| December 2025 | ZAR 13.58 | -5.7% |
| November 2025 | ZAR 14.41 | +5.7% |
| October 2025 | ZAR 13.63 | +12.7% |
About the EMI data
Daily bars. 4,543 sessions from Nov 21, 2008 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 16, 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 Nov 21, 2008, 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/EMI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
EMI share price history
