Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 6,330.00 | 6,336.00 | 6,210.00 | 6,270.00 | 6,270.00 | 98,468 |
| 2024-02-23 | 6,302.00 | 6,399.00 | 6,302.00 | 6,340.00 | 6,340.00 | 127,210 |
| 2024-02-22 | 6,320.00 | 6,380.00 | 6,222.00 | 6,341.00 | 6,341.00 | 153,754 |
| 2024-02-21 | 6,237.00 | 6,337.00 | 6,200.00 | 6,333.00 | 6,333.00 | 56,325 |
| 2024-02-20 | 6,320.00 | 6,320.00 | 6,176.00 | 6,237.00 | 6,237.00 | 93,564 |
| 2024-02-19 | 6,289.00 | 6,306.00 | 6,220.00 | 6,250.00 | 6,250.00 | 73,711 |
| 2024-02-16 | 6,214.00 | 6,304.00 | 6,214.00 | 6,290.00 | 6,290.00 | 32,977 |
| 2024-02-15 | 6,328.00 | 6,328.00 | 6,266.00 | 6,303.00 | 6,303.00 | 129,570 |
| 2024-02-14 | 6,282.00 | 6,300.00 | 6,161.00 | 6,300.00 | 6,300.00 | 15,034 |
| 2024-02-13 | 6,301.00 | 6,400.00 | 6,217.00 | 6,282.00 | 6,282.00 | 203,741 |
| 2024-02-12 | 6,316.00 | 6,320.00 | 6,260.00 | 6,320.00 | 6,320.00 | 139,613 |
| 2024-02-09 | 6,286.00 | 6,355.00 | 6,240.00 | 6,296.00 | 6,296.00 | 63,713 |
| 2024-02-08 | 6,295.00 | 6,332.00 | 6,187.00 | 6,292.00 | 6,292.00 | 99,154 |
| 2024-02-07 | 6,294.00 | 6,350.00 | 6,288.00 | 6,333.00 | 6,333.00 | 208,447 |
| 2024-02-06 | 6,310.00 | 6,332.00 | 6,290.00 | 6,332.00 | 6,332.00 | 91,700 |
| 2024-02-05 | 6,415.00 | 6,415.00 | 6,270.00 | 6,324.00 | 6,324.00 | 154,431 |
| 2024-02-02 | 6,440.00 | 6,548.00 | 6,387.00 | 6,442.00 | 6,442.00 | 320,926 |
| 2024-02-01 | 6,385.00 | 6,515.00 | 6,385.00 | 6,500.00 | 6,500.00 | 73,694 |
| 2024-01-31 | 6,317.00 | 6,655.00 | 6,317.00 | 6,483.00 | 6,483.00 | 210,329 |
| 2024-01-30 | 6,291.00 | 6,440.00 | 6,289.00 | 6,440.00 | 6,440.00 | 137,645 |
| 2024-01-29 | 6,499.00 | 6,499.00 | 6,287.00 | 6,299.00 | 6,299.00 | 83,225 |
| 2024-01-26 | 6,324.00 | 6,464.00 | 6,300.00 | 6,397.00 | 6,397.00 | 147,230 |
| 2024-01-25 | 6,428.00 | 6,530.00 | 6,276.00 | 6,324.00 | 6,324.00 | 70,107 |
| 2024-01-24 | 6,459.00 | 6,530.00 | 6,400.00 | 6,502.00 | 6,502.00 | 126,120 |
| 2024-01-23 | 6,352.00 | 6,459.00 | 6,334.00 | 6,459.00 | 6,459.00 | 74,625 |
| 2024-01-22 | 6,287.00 | 6,381.00 | 6,229.00 | 6,381.00 | 6,381.00 | 192,666 |
| 2024-01-19 | 6,354.00 | 6,354.00 | 6,210.00 | 6,260.00 | 6,260.00 | 127,699 |
| 2024-01-18 | 6,320.00 | 6,330.00 | 6,211.00 | 6,260.00 | 6,260.00 | 178,911 |
| 2024-01-17 | 6,257.00 | 6,309.00 | 6,239.00 | 6,250.00 | 6,250.00 | 99,541 |
| 2024-01-16 | 6,354.00 | 6,354.00 | 6,234.00 | 6,316.00 | 6,316.00 | 145,664 |
| 2024-01-15 | 6,336.00 | 6,351.00 | 6,328.00 | 6,345.00 | 6,345.00 | 61,689 |
| 2024-01-12 | 6,415.00 | 6,478.00 | 6,360.00 | 6,440.00 | 6,440.00 | 72,942 |
| 2024-01-11 | 6,362.00 | 6,384.00 | 6,332.00 | 6,377.00 | 6,377.00 | 14,025 |
| 2024-01-10 | 6,519.00 | 6,519.00 | 6,335.00 | 6,362.00 | 6,362.00 | 18,108 |
| 2024-01-09 | 6,420.00 | 6,501.00 | 6,316.00 | 6,453.00 | 6,453.00 | 44,362 |
| 2024-01-08 | 6,454.00 | 6,581.00 | 6,411.00 | 6,501.00 | 6,501.00 | 105,888 |
| 2024-01-05 | 6,425.00 | 6,600.00 | 6,415.00 | 6,563.00 | 6,563.00 | 80,358 |
| 2024-01-04 | 6,499.00 | 6,499.00 | 6,396.00 | 6,445.00 | 6,445.00 | 33,391 |
| 2024-01-03 | 6,415.00 | 6,499.00 | 6,333.00 | 6,464.00 | 6,464.00 | 112,917 |
| 2024-01-02 | 6,520.00 | 6,520.00 | 6,359.00 | 6,385.00 | 6,385.00 | 120,693 |
| 2023-12-29 | 6,532.00 | 6,549.00 | 6,512.00 | 6,537.00 | 6,537.00 | 77,231 |
| 2023-12-28 | 6,478.00 | 6,542.00 | 6,454.00 | 6,536.00 | 6,536.00 | 64,670 |
| 2023-12-27 | 6,451.00 | 6,547.00 | 6,451.00 | 6,498.00 | 6,498.00 | 116,369 |
| 2023-12-22 | 6,305.00 | 6,493.00 | 6,305.00 | 6,451.00 | 6,451.00 | 100,325 |
| 2023-12-21 | 6,413.00 | 6,431.00 | 6,315.00 | 6,431.00 | 6,431.00 | 90,706 |
| 2023-12-20 | 6,316.00 | 6,450.00 | 6,315.00 | 6,400.00 | 6,400.00 | 211,474 |
| 2023-12-19 | 6,221.00 | 6,432.00 | 6,221.00 | 6,375.00 | 6,375.00 | 245,099 |
| 2023-12-18 | 5,967.00 | 6,264.00 | 5,967.00 | 6,256.00 | 6,256.00 | 330,635 |
| 2023-12-14 | 6,052.00 | 6,128.00 | 5,983.00 | 6,042.00 | 6,042.00 | 823,819 |
| 2023-12-13 | 5,966.00 | 6,025.00 | 5,925.00 | 5,969.00 | 5,969.00 | 184,855 |
| 2023-12-12 | 6,130.00 | 6,148.00 | 5,900.00 | 5,952.00 | 5,952.00 | 259,413 |
| 2023-12-11 | 6,040.00 | 6,051.00 | 5,924.00 | 6,030.00 | 6,030.00 | 73,905 |
| 2023-12-08 | 6,032.00 | 6,058.00 | 5,985.00 | 6,039.00 | 6,039.00 | 294,253 |
| 2023-12-07 | 6,294.00 | 6,294.00 | 6,075.00 | 6,098.00 | 6,098.00 | 217,425 |
| 2023-12-06 | 6,086.00 | 6,314.00 | 6,086.00 | 6,249.00 | 6,249.00 | 100,449 |
| 2023-12-05 | 5,932.00 | 6,134.00 | 5,932.00 | 6,120.00 | 6,120.00 | 157,452 |
| 2023-12-04 | 5,980.00 | 5,998.00 | 5,873.00 | 5,993.00 | 5,993.00 | 426,206 |
| 2023-12-01 | 6,000.00 | 6,039.00 | 5,857.00 | 5,932.00 | 5,932.00 | 395,431 |
| 2023-11-30 | 6,000.00 | 6,057.00 | 5,820.00 | 5,956.00 | 5,956.00 | 527,922 |
| 2023-11-29 | 6,144.00 | 6,197.00 | 5,892.00 | 5,964.00 | 5,964.00 | 66,274 |
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.