Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 6,148.00 | 6,216.00 | 6,103.00 | 6,164.00 | 6,164.00 | 697,983 |
| 2023-11-27 | 6,122.00 | 6,175.00 | 6,078.00 | 6,151.00 | 6,151.00 | 162,299 |
| 2023-11-24 | 5,944.00 | 6,161.00 | 5,944.00 | 6,110.00 | 6,110.00 | 161,523 |
| 2023-11-23 | 5,966.00 | 6,103.00 | 5,930.00 | 6,063.00 | 6,063.00 | 107,917 |
| 2023-11-22 | 5,934.00 | 6,083.00 | 5,934.00 | 6,026.00 | 6,026.00 | 54,031 |
| 2023-11-21 | 6,100.00 | 6,100.00 | 5,893.00 | 5,981.00 | 5,981.00 | 158,476 |
| 2023-11-20 | 5,751.00 | 6,279.00 | 5,595.00 | 6,136.00 | 6,136.00 | 280,093 |
| 2023-11-17 | 5,800.00 | 5,848.00 | 5,766.00 | 5,829.00 | 5,829.00 | 82,484 |
| 2023-11-16 | 5,758.00 | 5,821.00 | 5,745.00 | 5,800.00 | 5,800.00 | 162,362 |
| 2023-11-15 | 5,845.00 | 5,846.00 | 5,700.00 | 5,801.00 | 5,801.00 | 233,809 |
| 2023-11-14 | 5,783.00 | 5,850.00 | 5,711.00 | 5,820.00 | 5,820.00 | 199,903 |
| 2023-11-13 | 5,713.00 | 5,816.00 | 5,703.00 | 5,777.00 | 5,777.00 | 146,105 |
| 2023-11-10 | 5,718.00 | 5,722.00 | 5,660.00 | 5,713.00 | 5,713.00 | 131,894 |
| 2023-11-09 | 5,773.00 | 5,870.50 | 5,700.00 | 5,784.00 | 5,784.00 | 190,500 |
| 2023-11-08 | 5,754.00 | 5,820.00 | 5,716.00 | 5,772.00 | 5,772.00 | 99,498 |
| 2023-11-07 | 5,811.00 | 5,811.00 | 5,682.00 | 5,700.00 | 5,700.00 | 490,209 |
| 2023-11-06 | 5,949.00 | 5,950.00 | 5,846.00 | 5,859.00 | 5,859.00 | 183,982 |
| 2023-11-03 | 5,822.00 | 5,900.00 | 5,822.00 | 5,868.00 | 5,868.00 | 91,407 |
| 2023-11-02 | 5,839.00 | 5,889.00 | 5,824.00 | 5,854.00 | 5,854.00 | 158,112 |
| 2023-11-01 | 5,816.00 | 5,829.00 | 5,743.00 | 5,808.00 | 5,808.00 | 194,455 |
| 2023-10-31 | 5,750.00 | 5,861.00 | 5,750.00 | 5,787.00 | 5,787.00 | 366,435 |
| 2023-10-30 | 5,800.00 | 5,863.00 | 5,768.00 | 5,818.00 | 5,818.00 | 74,624 |
| 2023-10-27 | 5,881.00 | 5,921.00 | 5,744.00 | 5,830.00 | 5,830.00 | 116,284 |
| 2023-10-26 | 5,821.00 | 5,875.00 | 5,747.00 | 5,847.00 | 5,847.00 | 126,235 |
| 2023-10-25 | 5,962.00 | 5,962.00 | 5,799.00 | 5,839.00 | 5,839.00 | 219,604 |
| 2023-10-24 | 5,890.00 | 5,890.00 | 5,802.00 | 5,880.00 | 5,880.00 | 154,681 |
| 2023-10-23 | 5,823.00 | 5,891.00 | 5,754.00 | 5,846.00 | 5,846.00 | 195,669 |
| 2023-10-20 | 6,219.00 | 6,219.00 | 5,727.00 | 5,898.00 | 5,898.00 | 412,867 |
| 2023-10-19 | 6,200.00 | 6,230.00 | 6,055.00 | 6,069.00 | 6,069.00 | 287,586 |
| 2023-10-18 | 6,250.00 | 6,317.00 | 6,164.00 | 6,300.00 | 6,300.00 | 2,327,731 |
| 2023-10-17 | 6,189.00 | 6,276.00 | 6,041.00 | 6,227.00 | 6,227.00 | 248,902 |
| 2023-10-16 | 6,078.00 | 6,364.00 | 6,078.00 | 6,215.00 | 6,215.00 | 1,004,990 |
| 2023-10-13 | 6,031.00 | 6,164.00 | 6,031.00 | 6,152.00 | 6,152.00 | 772,706 |
| 2023-10-12 | 6,050.00 | 6,101.00 | 6,019.00 | 6,031.00 | 6,031.00 | 222,167 |
| 2023-10-11 | 5,900.00 | 6,093.00 | 5,900.00 | 6,055.00 | 6,055.00 | 411,131 |
| 2023-10-10 | 5,862.00 | 6,015.00 | 5,745.00 | 5,900.00 | 5,900.00 | 325,981 |
| 2023-10-09 | 5,714.00 | 5,858.00 | 5,640.00 | 5,815.00 | 5,815.00 | 426,457 |
| 2023-10-06 | 5,624.00 | 5,624.00 | 5,531.00 | 5,557.00 | 5,557.00 | 77,979 |
| 2023-10-05 | 5,550.00 | 5,591.00 | 5,532.00 | 5,568.00 | 5,568.00 | 91,053 |
| 2023-10-04 | 5,473.00 | 5,592.00 | 5,473.00 | 5,551.00 | 5,551.00 | 100,936 |
| 2023-10-03 | 5,656.00 | 5,656.00 | 5,519.00 | 5,534.00 | 5,534.00 | 234,147 |
| 2023-10-02 | 5,675.00 | 5,715.00 | 5,608.00 | 5,644.00 | 5,644.00 | 162,057 |
| 2023-09-29 | 5,582.00 | 5,671.00 | 5,546.00 | 5,634.00 | 5,634.00 | 767,267 |
| 2023-09-28 | 5,621.00 | 5,665.00 | 5,434.00 | 5,600.00 | 5,600.00 | 693,922 |
| 2023-09-27 | 5,704.00 | 5,732.00 | 5,675.00 | 5,682.00 | 5,682.00 | 219,922 |
| 2023-09-26 | 5,715.00 | 5,800.00 | 5,702.00 | 5,737.00 | 5,737.00 | 378,231 |
| 2023-09-22 | 5,750.00 | 5,768.00 | 5,700.00 | 5,726.00 | 5,726.00 | 154,454 |
| 2023-09-21 | 5,720.00 | 5,783.00 | 5,680.00 | 5,768.00 | 5,768.00 | 144,269 |
| 2023-09-20 | 5,720.00 | 5,751.00 | 5,680.00 | 5,720.00 | 5,720.00 | 480,933 |
| 2023-09-19 | 5,764.00 | 5,785.00 | 5,680.00 | 5,702.00 | 5,702.00 | 245,415 |
| 2023-09-18 | 5,798.00 | 5,849.00 | 5,762.00 | 5,800.00 | 5,800.00 | 277,074 |
| 2023-09-15 | 5,509.00 | 5,809.00 | 5,509.00 | 5,762.00 | 5,762.00 | 457,882 |
| 2023-09-14 | 5,425.00 | 5,661.00 | 5,420.00 | 5,619.00 | 5,619.00 | 800,702 |
| 2023-09-13 | 5,465.00 | 5,465.00 | 5,353.00 | 5,406.00 | 5,406.00 | 305,953 |
| 2023-09-12 | 5,469.00 | 5,473.00 | 5,455.00 | 5,464.00 | 5,464.00 | 268,192 |
| 2023-09-11 | 5,480.00 | 5,549.00 | 5,455.00 | 5,490.00 | 5,490.00 | 165,355 |
| 2023-09-08 | 5,426.00 | 5,493.00 | 5,403.00 | 5,479.00 | 5,479.00 | 289,969 |
| 2023-09-07 | 5,436.00 | 5,551.00 | 5,415.00 | 5,420.00 | 5,420.00 | 158,072 |
| 2023-09-06 | 5,500.00 | 5,534.00 | 5,462.00 | 5,515.00 | 5,515.00 | 102,559 |
| 2023-09-05 | 5,444.00 | 5,501.00 | 5,429.00 | 5,490.00 | 5,490.00 | 93,108 |
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.