Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 5,492.00 | 5,629.00 | 5,468.00 | 5,572.00 | 5,572.00 | 35,340 |
| 2024-05-23 | 5,718.00 | 5,718.00 | 5,456.00 | 5,492.00 | 5,492.00 | 154,387 |
| 2024-05-22 | 5,653.00 | 5,746.00 | 5,653.00 | 5,746.00 | 5,746.00 | 68,786 |
| 2024-05-21 | 5,600.00 | 5,665.00 | 5,600.00 | 5,665.00 | 5,665.00 | 52,211 |
| 2024-05-20 | 5,601.00 | 5,692.00 | 5,600.00 | 5,601.00 | 5,601.00 | 47,184 |
| 2024-05-17 | 5,530.00 | 5,648.00 | 5,530.00 | 5,630.00 | 5,630.00 | 132,545 |
| 2024-05-16 | 5,630.00 | 5,630.00 | 5,538.00 | 5,548.00 | 5,548.00 | 42,773 |
| 2024-05-15 | 5,522.00 | 5,729.00 | 5,520.00 | 5,607.00 | 5,607.00 | 93,838 |
| 2024-05-14 | 5,669.00 | 5,669.00 | 5,520.00 | 5,529.00 | 5,529.00 | 54,242 |
| 2024-05-13 | 5,681.00 | 5,681.00 | 5,600.00 | 5,664.00 | 5,664.00 | 27,748 |
| 2024-05-10 | 5,548.00 | 5,624.00 | 5,474.00 | 5,624.00 | 5,624.00 | 106,768 |
| 2024-05-09 | 5,559.00 | 5,559.00 | 5,423.00 | 5,449.00 | 5,449.00 | 65,886 |
| 2024-05-08 | 5,325.00 | 5,545.00 | 5,325.00 | 5,545.00 | 5,545.00 | 106,383 |
| 2024-05-07 | 5,353.00 | 5,449.00 | 5,319.00 | 5,351.00 | 5,351.00 | 177,164 |
| 2024-05-06 | 5,339.00 | 5,370.00 | 5,309.00 | 5,309.00 | 5,309.00 | 106,532 |
| 2024-05-03 | 5,315.00 | 5,362.00 | 5,309.00 | 5,314.00 | 5,314.00 | 140,492 |
| 2024-05-02 | 5,355.00 | 5,420.00 | 5,325.00 | 5,327.00 | 5,327.00 | 110,593 |
| 2024-04-30 | 5,390.00 | 5,403.00 | 5,330.00 | 5,350.00 | 5,350.00 | 207,365 |
| 2024-04-29 | 5,310.00 | 5,380.00 | 5,304.00 | 5,360.00 | 5,360.00 | 117,253 |
| 2024-04-26 | 5,312.00 | 5,547.00 | 5,312.00 | 5,312.00 | 5,312.00 | 251,419 |
| 2024-04-25 | 5,311.00 | 5,365.00 | 5,311.00 | 5,350.00 | 5,350.00 | 275,341 |
| 2024-04-24 | 5,426.00 | 5,490.00 | 5,325.00 | 5,351.00 | 5,351.00 | 397,306 |
| 2024-04-23 | 5,560.00 | 5,560.00 | 5,440.00 | 5,445.00 | 5,445.00 | 150,623 |
| 2024-04-22 | 5,712.00 | 5,730.00 | 5,572.00 | 5,577.00 | 5,577.00 | 230,872 |
| 2024-04-19 | 5,561.00 | 5,741.00 | 5,561.00 | 5,741.00 | 5,741.00 | 50,529 |
| 2024-04-18 | 5,698.00 | 5,790.00 | 5,620.00 | 5,725.00 | 5,725.00 | 46,407 |
| 2024-04-17 | 5,675.00 | 5,750.00 | 5,635.00 | 5,671.00 | 5,671.00 | 49,963 |
| 2024-04-16 | 5,731.00 | 5,771.00 | 5,680.00 | 5,733.00 | 5,733.00 | 1,127,686 |
| 2024-04-15 | 5,800.00 | 5,866.00 | 5,735.00 | 5,776.00 | 5,776.00 | 47,151 |
| 2024-04-12 | 5,848.00 | 5,858.00 | 5,726.00 | 5,800.00 | 5,800.00 | 374,200 |
| 2024-04-11 | 6,016.00 | 6,016.00 | 5,836.00 | 5,864.00 | 5,864.00 | 202,081 |
| 2024-04-10 | 6,000.00 | 6,019.00 | 5,912.00 | 6,016.00 | 6,016.00 | 50,653 |
| 2024-04-09 | 6,000.00 | 6,033.00 | 5,914.00 | 6,004.00 | 6,004.00 | 56,216 |
| 2024-04-08 | 5,921.00 | 6,019.00 | 5,883.00 | 5,999.00 | 5,999.00 | 39,106 |
| 2024-04-05 | 5,920.00 | 5,956.00 | 5,851.00 | 5,862.00 | 5,862.00 | 88,733 |
| 2024-04-04 | 5,876.00 | 6,023.00 | 5,873.00 | 6,023.00 | 6,023.00 | 191,084 |
| 2024-04-03 | 5,875.00 | 5,951.00 | 5,873.00 | 5,873.00 | 5,873.00 | 96,855 |
| 2024-04-02 | 5,873.00 | 5,995.00 | 5,873.00 | 5,969.00 | 5,969.00 | 131,089 |
| 2024-03-28 | 5,899.00 | 5,960.00 | 5,863.00 | 5,903.00 | 5,903.00 | 72,761 |
| 2024-03-27 | 5,860.00 | 6,000.00 | 5,800.00 | 5,940.00 | 5,940.00 | 115,291 |
| 2024-03-26 | 6,096.00 | 6,149.00 | 5,928.00 | 5,931.00 | 5,931.00 | 155,744 |
| 2024-03-25 | 6,035.00 | 6,131.00 | 5,975.00 | 6,056.00 | 6,056.00 | 222,741 |
| 2024-03-22 | 5,932.00 | 6,027.00 | 5,931.00 | 5,980.00 | 5,980.00 | 89,879 |
| 2024-03-20 | 5,999.00 | 5,999.00 | 5,921.00 | 5,931.00 | 5,931.00 | 169,046 |
| 2024-03-19 | 6,145.00 | 6,145.00 | 5,913.00 | 5,950.00 | 5,950.00 | 319,945 |
| 2024-03-18 | 6,002.00 | 6,049.00 | 5,861.00 | 5,922.00 | 5,922.00 | 217,685 |
| 2024-03-15 | 6,001.00 | 6,086.00 | 5,981.00 | 6,048.00 | 6,048.00 | 296,368 |
| 2024-03-14 | 6,099.00 | 6,120.00 | 5,993.00 | 6,031.00 | 6,031.00 | 107,760 |
| 2024-03-13 | 6,149.00 | 6,149.00 | 6,040.00 | 6,100.00 | 6,100.00 | 67,951 |
| 2024-03-12 | 6,105.00 | 6,200.00 | 6,067.00 | 6,100.00 | 6,100.00 | 89,376 |
| 2024-03-11 | 6,150.00 | 6,195.00 | 6,141.00 | 6,174.00 | 6,174.00 | 32,301 |
| 2024-03-08 | 6,160.00 | 6,199.00 | 6,138.00 | 6,175.00 | 6,175.00 | 32,957 |
| 2024-03-07 | 6,189.00 | 6,269.00 | 6,150.00 | 6,200.00 | 6,200.00 | 48,774 |
| 2024-03-06 | 6,198.00 | 6,209.00 | 6,138.00 | 6,200.00 | 6,200.00 | 92,643 |
| 2024-03-05 | 6,283.00 | 6,306.00 | 6,136.00 | 6,209.00 | 6,209.00 | 181,676 |
| 2024-03-04 | 6,265.00 | 6,265.00 | 6,168.00 | 6,221.00 | 6,221.00 | 104,202 |
| 2024-03-01 | 6,221.00 | 6,242.00 | 6,200.00 | 6,220.00 | 6,220.00 | 122,754 |
| 2024-02-29 | 6,222.00 | 6,316.00 | 6,222.00 | 6,240.00 | 6,240.00 | 224,825 |
| 2024-02-28 | 6,304.00 | 6,304.00 | 6,219.00 | 6,222.00 | 6,222.00 | 98,096 |
| 2024-02-27 | 6,201.00 | 6,330.00 | 6,201.00 | 6,294.00 | 6,294.00 | 107,620 |
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.