Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 6,188.00 | 6,252.00 | 6,154.00 | 6,220.00 | 6,220.00 | 241,205 |
| 2024-08-20 | 6,259.00 | 6,259.00 | 6,149.00 | 6,155.00 | 6,155.00 | 395,215 |
| 2024-08-19 | 6,129.00 | 6,280.00 | 5,826.00 | 6,261.00 | 6,261.00 | 474,584 |
| 2024-08-16 | 6,099.00 | 6,099.00 | 5,889.00 | 5,995.00 | 5,995.00 | 384,943 |
| 2024-08-15 | 6,060.00 | 6,121.00 | 6,037.00 | 6,059.00 | 6,059.00 | 328,819 |
| 2024-08-14 | 5,999.00 | 6,079.00 | 5,886.00 | 6,029.00 | 6,029.00 | 515,697 |
| 2024-08-13 | 6,416.00 | 6,652.00 | 6,395.00 | 6,595.00 | 6,595.00 | 1,912,470 |
| 2024-08-12 | 6,562.00 | 6,562.00 | 6,434.00 | 6,437.00 | 6,437.00 | 245,230 |
| 2024-08-08 | 6,499.00 | 6,510.00 | 6,400.00 | 6,490.00 | 6,490.00 | 535,660 |
| 2024-08-07 | 6,376.00 | 6,528.00 | 6,340.00 | 6,499.00 | 6,499.00 | 513,154 |
| 2024-08-06 | 6,436.00 | 6,468.00 | 6,344.00 | 6,400.00 | 6,400.00 | 510,950 |
| 2024-08-05 | 6,460.00 | 6,460.00 | 6,350.00 | 6,434.00 | 6,434.00 | 136,475 |
| 2024-08-02 | 6,492.00 | 6,565.00 | 6,471.00 | 6,490.00 | 6,490.00 | 327,009 |
| 2024-08-01 | 6,605.00 | 6,619.00 | 6,500.00 | 6,525.00 | 6,525.00 | 328,335 |
| 2024-07-31 | 6,585.00 | 6,603.00 | 6,565.00 | 6,567.00 | 6,567.00 | 231,332 |
| 2024-07-30 | 6,600.00 | 6,650.00 | 6,563.00 | 6,565.00 | 6,565.00 | 235,056 |
| 2024-07-29 | 6,640.00 | 6,720.00 | 6,598.00 | 6,600.00 | 6,600.00 | 132,515 |
| 2024-07-26 | 6,664.00 | 6,720.00 | 6,569.00 | 6,650.00 | 6,650.00 | 637,347 |
| 2024-07-25 | 6,691.00 | 6,691.00 | 6,547.00 | 6,590.00 | 6,590.00 | 381,025 |
| 2024-07-24 | 6,597.00 | 6,655.00 | 6,565.00 | 6,620.00 | 6,620.00 | 630,915 |
| 2024-07-23 | 6,691.00 | 6,691.00 | 6,563.00 | 6,563.00 | 6,563.00 | 563,704 |
| 2024-07-22 | 6,711.00 | 6,745.00 | 6,680.00 | 6,690.00 | 6,690.00 | 112,639 |
| 2024-07-19 | 6,852.00 | 6,852.00 | 6,652.00 | 6,700.00 | 6,700.00 | 151,345 |
| 2024-07-18 | 6,660.00 | 6,745.00 | 6,660.00 | 6,668.00 | 6,668.00 | 313,226 |
| 2024-07-17 | 6,733.00 | 6,803.00 | 6,692.00 | 6,692.00 | 6,692.00 | 45,839 |
| 2024-07-16 | 6,893.00 | 6,928.00 | 6,762.00 | 6,762.00 | 6,762.00 | 156,062 |
| 2024-07-15 | 6,731.00 | 6,982.00 | 6,731.00 | 6,950.00 | 6,950.00 | 64,177 |
| 2024-07-12 | 6,831.00 | 7,014.00 | 6,830.00 | 6,980.00 | 6,980.00 | 87,185 |
| 2024-07-11 | 6,950.00 | 7,010.00 | 6,914.50 | 6,967.00 | 6,967.00 | 64,738 |
| 2024-07-10 | 6,934.00 | 6,984.00 | 6,926.00 | 6,984.00 | 6,984.00 | 64,557 |
| 2024-07-09 | 7,023.00 | 7,023.00 | 6,918.00 | 6,954.00 | 6,954.00 | 73,130 |
| 2024-07-08 | 7,125.00 | 7,125.00 | 6,865.00 | 6,984.00 | 6,984.00 | 95,711 |
| 2024-07-05 | 7,062.00 | 7,133.00 | 6,949.00 | 6,982.00 | 6,982.00 | 176,605 |
| 2024-07-04 | 7,000.00 | 7,130.00 | 6,897.00 | 7,126.00 | 7,126.00 | 285,617 |
| 2024-07-03 | 6,795.00 | 7,019.00 | 6,788.00 | 6,999.00 | 6,999.00 | 360,171 |
| 2024-07-02 | 6,898.00 | 6,898.00 | 6,678.00 | 6,711.00 | 6,711.00 | 198,096 |
| 2024-07-01 | 6,686.00 | 6,866.00 | 6,601.00 | 6,847.00 | 6,847.00 | 363,538 |
| 2024-06-28 | 6,555.00 | 6,733.00 | 6,528.00 | 6,619.00 | 6,619.00 | 185,886 |
| 2024-06-27 | 6,402.00 | 6,778.00 | 6,352.00 | 6,543.00 | 6,543.00 | 322,086 |
| 2024-06-26 | 6,121.00 | 6,439.00 | 6,121.00 | 6,352.00 | 6,352.00 | 206,326 |
| 2024-06-25 | 6,183.00 | 6,187.00 | 6,105.00 | 6,127.00 | 6,127.00 | 70,175 |
| 2024-06-24 | 6,239.00 | 6,241.00 | 6,144.00 | 6,149.00 | 6,149.00 | 152,403 |
| 2024-06-21 | 6,160.00 | 6,311.00 | 6,160.00 | 6,268.00 | 6,268.00 | 448,415 |
| 2024-06-20 | 6,252.00 | 6,252.00 | 6,158.00 | 6,206.00 | 6,206.00 | 540,191 |
| 2024-06-19 | 6,058.00 | 6,280.00 | 6,058.00 | 6,234.00 | 6,234.00 | 131,068 |
| 2024-06-18 | 5,985.00 | 6,125.00 | 5,941.00 | 6,087.00 | 6,087.00 | 106,096 |
| 2024-06-14 | 5,845.00 | 5,959.00 | 5,839.00 | 5,895.00 | 5,895.00 | 405,874 |
| 2024-06-13 | 5,874.00 | 5,898.00 | 5,800.00 | 5,800.00 | 5,800.00 | 491,051 |
| 2024-06-12 | 5,807.00 | 5,974.00 | 5,807.00 | 5,874.00 | 5,874.00 | 112,856 |
| 2024-06-11 | 5,829.00 | 5,911.00 | 5,745.00 | 5,828.00 | 5,828.00 | 105,832 |
| 2024-06-10 | 5,580.00 | 5,867.00 | 5,501.00 | 5,744.00 | 5,744.00 | 133,936 |
| 2024-06-07 | 5,310.00 | 5,310.00 | 5,250.00 | 5,285.00 | 5,285.00 | 326,222 |
| 2024-06-06 | 5,355.00 | 5,409.00 | 5,262.00 | 5,276.00 | 5,276.00 | 576,451 |
| 2024-06-05 | 5,311.00 | 5,359.00 | 5,276.00 | 5,311.00 | 5,311.00 | 86,482 |
| 2024-06-04 | 5,411.00 | 5,461.00 | 5,330.00 | 5,330.00 | 5,330.00 | 115,409 |
| 2024-06-03 | 5,776.00 | 5,776.00 | 5,448.00 | 5,510.00 | 5,510.00 | 203,791 |
| 2024-05-31 | 5,366.00 | 5,807.00 | 5,366.00 | 5,612.00 | 5,612.00 | 398,891 |
| 2024-05-30 | 5,488.00 | 5,488.00 | 5,300.00 | 5,366.00 | 5,366.00 | 166,568 |
| 2024-05-28 | 5,549.00 | 5,600.00 | 5,490.00 | 5,508.00 | 5,508.00 | 239,672 |
| 2024-05-27 | 5,618.00 | 5,649.00 | 5,513.00 | 5,601.00 | 5,601.00 | 51,528 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-08-08 | 375.0000 ZAC |
| 2022-07-27 | 275.0000 ZAC |
| 2021-08-11 | 400.0000 ZAC |
| 2019-01-09 | 75.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.