Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 5,470.00 | 5,489.00 | 5,415.00 | 5,436.00 | 5,436.00 | 215,463 |
| 2023-09-01 | 5,451.00 | 5,497.00 | 5,420.00 | 5,468.00 | 5,468.00 | 152,341 |
| 2023-08-31 | 5,499.00 | 5,504.00 | 5,421.00 | 5,438.00 | 5,438.00 | 311,285 |
| 2023-08-30 | 5,399.00 | 5,492.00 | 5,399.00 | 5,492.00 | 5,492.00 | 99,837 |
| 2023-08-29 | 5,431.00 | 5,446.00 | 5,381.00 | 5,425.00 | 5,425.00 | 183,049 |
| 2023-08-28 | 5,442.00 | 5,486.00 | 5,416.00 | 5,467.00 | 5,467.00 | 90,096 |
| 2023-08-25 | 5,453.00 | 5,454.00 | 5,400.00 | 5,435.00 | 5,435.00 | 104,104 |
| 2023-08-24 | 5,351.00 | 5,442.00 | 5,351.00 | 5,411.00 | 5,411.00 | 177,353 |
| 2023-08-23 | 5,300.00 | 5,382.00 | 5,259.00 | 5,371.00 | 5,371.00 | 139,531 |
| 2023-08-22 | 5,315.00 | 5,341.00 | 5,227.00 | 5,247.00 | 5,247.00 | 91,981 |
| 2023-08-21 | 5,353.00 | 5,353.00 | 5,280.00 | 5,295.00 | 5,295.00 | 45,733 |
| 2023-08-18 | 5,405.00 | 5,405.00 | 5,186.00 | 5,253.00 | 5,253.00 | 235,547 |
| 2023-08-17 | 5,445.00 | 5,445.00 | 5,382.00 | 5,405.00 | 5,405.00 | 268,319 |
| 2023-08-16 | 5,405.00 | 5,477.00 | 5,342.00 | 5,460.00 | 5,460.00 | 166,732 |
| 2023-08-15 | 5,498.00 | 5,498.00 | 5,409.00 | 5,415.00 | 5,415.00 | 193,513 |
| 2023-08-14 | 5,459.00 | 5,564.00 | 5,414.00 | 5,429.00 | 5,429.00 | 185,661 |
| 2023-08-11 | 5,504.00 | 5,566.00 | 5,443.00 | 5,456.00 | 5,456.00 | 123,687 |
| 2023-08-10 | 5,490.00 | 5,579.00 | 5,480.00 | 5,551.00 | 5,551.00 | 246,982 |
| 2023-08-08 | 5,558.00 | 5,619.00 | 5,459.00 | 5,490.00 | 5,490.00 | 515,439 |
| 2023-08-07 | 5,862.00 | 5,954.00 | 5,803.00 | 5,933.00 | 5,558.00 | 149,323 |
| 2023-08-04 | 5,828.00 | 5,828.00 | 5,751.00 | 5,818.00 | 5,450.27 | 168,247 |
| 2023-08-03 | 5,872.00 | 5,872.00 | 5,669.00 | 5,745.00 | 5,381.88 | 215,892 |
| 2023-08-02 | 5,925.00 | 5,925.00 | 5,756.00 | 5,814.00 | 5,446.52 | 421,342 |
| 2023-08-01 | 5,959.00 | 5,959.00 | 5,876.00 | 5,925.00 | 5,550.51 | 148,958 |
| 2023-07-31 | 5,895.00 | 5,922.00 | 5,870.00 | 5,900.00 | 5,527.09 | 214,139 |
| 2023-07-28 | 6,105.00 | 6,105.00 | 5,860.00 | 5,900.00 | 5,527.09 | 233,124 |
| 2023-07-27 | 5,968.00 | 6,096.00 | 5,935.00 | 6,072.00 | 5,688.21 | 273,221 |
| 2023-07-26 | 6,009.00 | 6,027.00 | 5,935.00 | 5,976.00 | 5,598.28 | 458,358 |
| 2023-07-25 | 5,999.00 | 6,028.00 | 5,980.00 | 6,000.00 | 5,620.77 | 228,246 |
| 2023-07-24 | 5,982.00 | 6,000.00 | 5,927.00 | 5,953.00 | 5,576.74 | 69,782 |
| 2023-07-21 | 5,885.00 | 6,000.00 | 5,883.00 | 5,951.00 | 5,574.86 | 142,853 |
| 2023-07-20 | 5,899.00 | 5,968.00 | 5,869.00 | 5,915.00 | 5,541.14 | 161,303 |
| 2023-07-19 | 5,869.00 | 5,903.00 | 5,868.00 | 5,903.00 | 5,529.90 | 142,500 |
| 2023-07-18 | 6,044.00 | 6,044.00 | 5,867.00 | 5,869.00 | 5,498.05 | 595,297 |
| 2023-07-17 | 6,123.00 | 6,223.00 | 6,052.00 | 6,052.00 | 5,669.48 | 219,743 |
| 2023-07-14 | 6,213.00 | 6,280.00 | 6,168.00 | 6,189.00 | 5,797.82 | 136,382 |
| 2023-07-13 | 6,208.00 | 6,287.00 | 6,176.00 | 6,268.00 | 5,871.83 | 157,956 |
| 2023-07-12 | 6,154.00 | 6,195.00 | 6,133.00 | 6,146.00 | 5,757.54 | 133,519 |
| 2023-07-11 | 6,050.00 | 6,124.00 | 6,050.00 | 6,124.00 | 5,736.93 | 99,474 |
| 2023-07-10 | 6,024.00 | 6,091.00 | 6,013.00 | 6,050.00 | 5,667.60 | 64,320 |
| 2023-07-07 | 6,003.00 | 6,119.00 | 6,003.00 | 6,083.00 | 5,698.52 | 214,734 |
| 2023-07-06 | 6,000.00 | 6,079.00 | 5,999.00 | 6,009.00 | 5,629.20 | 423,814 |
| 2023-07-05 | 6,154.00 | 6,154.00 | 5,966.00 | 6,047.00 | 5,664.79 | 146,895 |
| 2023-07-04 | 6,149.00 | 6,158.00 | 5,870.00 | 5,964.00 | 5,587.04 | 177,763 |
| 2023-07-03 | 6,027.00 | 6,157.00 | 6,027.00 | 6,149.00 | 5,760.35 | 208,933 |
| 2023-06-30 | 6,020.00 | 6,021.00 | 5,950.00 | 6,014.00 | 5,633.88 | 298,561 |
| 2023-06-29 | 6,032.00 | 6,094.00 | 5,952.00 | 6,000.00 | 5,620.77 | 283,962 |
| 2023-06-28 | 5,986.00 | 5,986.00 | 5,910.00 | 5,965.00 | 5,587.98 | 276,575 |
| 2023-06-27 | 5,860.00 | 5,926.00 | 5,845.00 | 5,926.00 | 5,551.44 | 278,439 |
| 2023-06-26 | 5,812.00 | 5,946.00 | 5,769.00 | 5,849.00 | 5,479.31 | 380,023 |
| 2023-06-23 | 5,985.00 | 5,985.00 | 5,741.00 | 5,775.00 | 5,409.99 | 560,668 |
| 2023-06-22 | 6,011.00 | 6,066.00 | 5,970.00 | 6,002.00 | 5,622.64 | 431,327 |
| 2023-06-21 | 5,970.00 | 6,123.00 | 5,927.00 | 6,017.00 | 5,636.69 | 944,750 |
| 2023-06-20 | 6,028.00 | 6,092.00 | 5,876.00 | 5,934.00 | 5,558.94 | 724,009 |
| 2023-06-19 | 6,428.00 | 6,500.00 | 5,943.00 | 6,024.00 | 5,643.25 | 379,718 |
| 2023-06-15 | 6,333.00 | 6,494.00 | 6,286.00 | 6,370.00 | 5,967.38 | 1,318,045 |
| 2023-06-14 | 6,220.00 | 6,395.00 | 6,200.00 | 6,277.00 | 5,880.26 | 666,887 |
| 2023-06-13 | 6,170.00 | 6,219.00 | 6,046.00 | 6,195.00 | 5,803.44 | 413,481 |
| 2023-06-12 | 6,007.00 | 6,200.00 | 6,000.00 | 6,171.00 | 5,780.96 | 171,963 |
| 2023-06-09 | 6,099.00 | 6,119.00 | 5,962.00 | 5,974.00 | 5,596.41 | 130,896 |
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.