JSE · EMN · stock
eMedia Holdings Limited (EMN) stock price history
Every JSE trading session of eMedia Holdings Limited from Jan 17, 2000 to Sep 28, 2026: 6,833 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.
EMN adjusted close, 2000 to 2026
- ZAR 56.18
- All time high, 2006
- ZAR 2.44
- 52 week high, ZAR 1.61 low
- 6,833
- 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.
EMN key facts
- eMedia Holdings Limited (EMN) closed at ZAR 1.70 on Sep 28, 2026 on JSE.
- EMN's all time high close is ZAR 56.18, set on Oct 30, 2006; its all time low close is ZAR 0.0264 on Aug 7, 2025.
- EMN's 52 week range is ZAR 1.61 to ZAR 2.44.
- EMN returned -8.0% over the year to Sep 28, 2026 and -41.7% over five years.
- Over ten years EMN returned -72%, -12.1% a year compounded.
- EMN's deepest drawdown was -100.0% from Oct 30, 2006 to Aug 7, 2025.
- DataCedar holds 6,833 daily sessions of EMN history from Jan 17, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
EMN price chart, 2000 to 2026
EMN returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.3% |
| 3 months | -3.4% |
| 6 months | -19.8% |
| Year to date | -21.6% |
| 1 year | -8.0% |
| 3 years | -46.7% |
| 5 years | -41.7% |
| 10 years | -72.4% |
| Since Jan 17, 2000 | -80.7% |
| Compound annual growth, 26.7 years | -6.0% |
EMN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 56.18 on Oct 30, 2006
- All time low close
- ZAR 0.0264 on Aug 7, 2025
- 52 week high
- ZAR 2.44 on Jan 21, 2026
- 52 week low
- ZAR 1.61 on Aug 11, 2026
- Deepest drawdown
- -100.0% from Oct 30, 2006 to Aug 7, 2025, not yet recovered
- Best single session
- +9,900% on May 27, 2024
- Worst single session
- -99.0% on May 23, 2024
- Volatility, 1 year annualised
- 38.1%
- Sessions closing higher, 1 year
- 40%
- Best calendar year
- 2010, +151%
- Worst calendar year
- 2008, -94%
EMN 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 17, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 2.17 | ZAR 2.44 | ZAR 1.61 | ZAR 1.70 | -21.2% | 81.8M | 185 |
| 2025 | ZAR 3.59 | ZAR 3.59 | ZAR 0.0264 | ZAR 2.16 | -39.9% | 178.6M | 250 |
| 2024 | ZAR 3.15 | ZAR 3.89 | ZAR 0.0300 | ZAR 3.59 | +13.7% | 1.4M | 250 |
| 2023 | ZAR 3.93 | ZAR 3.98 | ZAR 2.99 | ZAR 3.16 | -19.5% | 1.7M | 248 |
| 2022 | ZAR 3.97 | ZAR 5.46 | ZAR 3.20 | ZAR 3.92 | -1.1% | 4.6M | 250 |
| 2021 | ZAR 3.05 | ZAR 3.98 | ZAR 2.24 | ZAR 3.97 | +21.0% | 9.9M | 250 |
| 2020 | ZAR 4.26 | ZAR 4.47 | ZAR 2.65 | ZAR 3.28 | -23.1% | 2.7M | 252 |
| 2019 | ZAR 2.95 | ZAR 4.66 | ZAR 2.05 | ZAR 4.26 | +44.5% | 2.2M | 249 |
| 2018 | ZAR 4.47 | ZAR 4.47 | ZAR 1.47 | ZAR 2.95 | -34.0% | 4.3M | 250 |
| 2017 | ZAR 6.06 | ZAR 6.36 | ZAR 3.13 | ZAR 4.47 | -26.2% | 6.4M | 256 |
| 2016 | ZAR 6.65 | ZAR 6.65 | ZAR 3.60 | ZAR 6.06 | -12.7% | 3M | 261 |
| 2015 | ZAR 15.79 | ZAR 16.49 | ZAR 5.28 | ZAR 6.94 | -56.0% | 2.1M | 261 |
| 2014 | ZAR 21.06 | ZAR 21.06 | ZAR 11.19 | ZAR 15.79 | -25.0% | 6.4M | 261 |
| 2013 | ZAR 8.86 | ZAR 21.47 | ZAR 6.54 | ZAR 21.06 | +137.7% | 1.8M | 261 |
| 2012 | ZAR 5.11 | ZAR 9.88 | ZAR 5.11 | ZAR 8.86 | +73.3% | 254.4K | 261 |
| 2011 | ZAR 6.00 | ZAR 6.13 | ZAR 4.91 | ZAR 5.11 | -14.8% | 486.6K | 260 |
| 2010 | ZAR 2.39 | ZAR 6.00 | ZAR 2.11 | ZAR 6.00 | +151.4% | 3.5M | 261 |
| 2009 | ZAR 2.73 | ZAR 4.09 | ZAR 2.04 | ZAR 2.39 | -12.5% | 886.6K | 251 |
| 2008 | ZAR 47.70 | ZAR 47.70 | ZAR 2.59 | ZAR 2.73 | -94.3% | 929.5K | 253 |
| 2007 | ZAR 53.14 | ZAR 54.50 | ZAR 40.88 | ZAR 47.70 | -10.2% | 977.2K | 250 |
| 2006 | ZAR 36.77 | ZAR 56.18 | ZAR 30.64 | ZAR 53.14 | +44.5% | 4.2M | 258 |
| 2005 | ZAR 21.72 | ZAR 36.77 | ZAR 19.74 | ZAR 36.77 | +69.3% | 2.7M | 260 |
| 2004 | ZAR 17.69 | ZAR 23.81 | ZAR 12.31 | ZAR 21.72 | +22.8% | 2.4M | 262 |
| 2003 | ZAR 27.20 | ZAR 28.22 | ZAR 14.28 | ZAR 17.69 | -35.0% | 636.2K | 261 |
| 2002 | ZAR 17.67 | ZAR 27.20 | ZAR 13.59 | ZAR 27.20 | +53.9% | 2.2M | 261 |
| 2001 | ZAR 16.30 | ZAR 17.67 | ZAR 10.87 | ZAR 17.67 | +8.4% | 3.3M | 261 |
| 2000 | ZAR 8.83 | ZAR 16.98 | ZAR 7.13 | ZAR 16.30 | n/a | 2.6M | 250 |
EMN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 1.70 | +5.6% |
| August 2026 | ZAR 1.61 | -6.4% |
| July 2026 | ZAR 1.72 | -3.9% |
| June 2026 | ZAR 1.79 | -12.6% |
| May 2026 | ZAR 2.05 | -5.1% |
| April 2026 | ZAR 2.16 | -1.8% |
| March 2026 | ZAR 2.20 | -2.2% |
| February 2026 | ZAR 2.25 | +2.3% |
| January 2026 | ZAR 2.20 | +1.9% |
| December 2025 | ZAR 2.16 | +12.0% |
| November 2025 | ZAR 1.93 | -1.5% |
| October 2025 | ZAR 1.96 | +8.9% |
About the EMN data
Daily bars. 6,833 sessions from Jan 17, 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 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 Jan 17, 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/EMN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
EMN share price history
