Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 6,078.00 | 6,096.00 | 5,997.00 | 6,051.00 | 5,668.54 | 130,844 |
| 2023-06-07 | 6,000.00 | 6,128.00 | 5,911.00 | 6,078.00 | 5,693.84 | 271,270 |
| 2023-06-06 | 6,144.00 | 6,174.00 | 6,011.00 | 6,065.00 | 5,681.66 | 281,979 |
| 2023-06-05 | 6,141.00 | 6,179.00 | 6,056.00 | 6,140.00 | 5,751.92 | 162,315 |
| 2023-06-02 | 5,918.00 | 6,110.00 | 5,875.00 | 6,069.00 | 5,685.40 | 203,678 |
| 2023-06-01 | 5,730.00 | 5,915.00 | 5,587.00 | 5,899.00 | 5,526.15 | 248,711 |
| 2023-05-31 | 5,507.00 | 5,722.00 | 5,434.00 | 5,722.00 | 5,360.34 | 3,980,081 |
| 2023-05-30 | 5,555.00 | 5,555.00 | 5,452.00 | 5,494.00 | 5,146.75 | 337,189 |
| 2023-05-29 | 5,763.00 | 5,763.00 | 5,600.00 | 5,602.00 | 5,247.92 | 253,529 |
| 2023-05-26 | 5,711.00 | 5,775.00 | 5,700.00 | 5,727.00 | 5,365.02 | 116,150 |
| 2023-05-25 | 5,775.00 | 5,788.00 | 5,692.00 | 5,729.00 | 5,366.89 | 514,894 |
| 2023-05-24 | 5,787.00 | 5,834.00 | 5,731.00 | 5,791.00 | 5,424.98 | 367,855 |
| 2023-05-23 | 5,834.00 | 5,855.00 | 5,770.00 | 5,770.00 | 5,405.30 | 198,056 |
| 2023-05-22 | 5,773.00 | 5,927.00 | 5,686.00 | 5,788.00 | 5,422.16 | 297,146 |
| 2023-05-19 | 5,800.00 | 5,800.00 | 5,709.00 | 5,753.00 | 5,389.38 | 208,578 |
| 2023-05-18 | 5,887.00 | 5,947.00 | 5,729.00 | 5,797.00 | 5,430.60 | 180,959 |
| 2023-05-17 | 5,789.00 | 5,906.00 | 5,783.00 | 5,843.00 | 5,473.69 | 131,873 |
| 2023-05-16 | 5,673.00 | 5,943.00 | 5,673.00 | 5,841.00 | 5,471.81 | 280,713 |
| 2023-05-15 | 5,650.00 | 5,841.00 | 5,650.00 | 5,788.00 | 5,422.16 | 173,672 |
| 2023-05-12 | 5,550.00 | 5,669.00 | 5,550.00 | 5,646.00 | 5,289.14 | 235,033 |
| 2023-05-11 | 5,616.00 | 5,619.00 | 5,557.00 | 5,590.00 | 5,236.68 | 105,618 |
| 2023-05-10 | 5,591.00 | 5,654.00 | 5,591.00 | 5,606.00 | 5,251.67 | 205,814 |
| 2023-05-09 | 5,780.00 | 5,780.00 | 5,682.00 | 5,693.00 | 5,333.17 | 133,146 |
| 2023-05-08 | 5,716.00 | 5,800.00 | 5,716.00 | 5,789.00 | 5,423.10 | 183,088 |
| 2023-05-05 | 5,776.00 | 5,788.00 | 5,725.00 | 5,752.00 | 5,388.44 | 109,472 |
| 2023-05-04 | 5,873.00 | 5,873.00 | 5,799.00 | 5,803.00 | 5,436.22 | 321,705 |
| 2023-05-03 | 5,835.00 | 5,865.00 | 5,812.00 | 5,865.00 | 5,494.30 | 487,658 |
| 2023-05-02 | 5,796.00 | 5,860.00 | 5,754.00 | 5,815.00 | 5,447.46 | 218,661 |
| 2023-04-28 | 5,737.00 | 5,757.00 | 5,673.00 | 5,756.00 | 5,392.19 | 255,730 |
| 2023-04-26 | 5,671.00 | 5,795.00 | 5,660.00 | 5,731.00 | 5,368.77 | 106,604 |
| 2023-04-25 | 5,749.00 | 5,749.00 | 5,658.00 | 5,675.00 | 5,316.31 | 244,455 |
| 2023-04-24 | 5,890.00 | 5,902.00 | 5,643.00 | 5,690.00 | 5,330.36 | 142,417 |
| 2023-04-21 | 5,708.00 | 5,730.00 | 5,586.00 | 5,643.00 | 5,286.33 | 232,477 |
| 2023-04-20 | 5,642.00 | 5,730.00 | 5,642.00 | 5,710.00 | 5,349.09 | 105,966 |
| 2023-04-19 | 5,800.00 | 5,810.00 | 5,707.00 | 5,753.00 | 5,389.38 | 315,316 |
| 2023-04-18 | 5,829.00 | 5,829.00 | 5,788.00 | 5,806.00 | 5,439.03 | 206,758 |
| 2023-04-17 | 5,844.00 | 5,844.00 | 5,800.00 | 5,800.00 | 5,433.41 | 208,050 |
| 2023-04-14 | 5,842.00 | 5,884.00 | 5,819.00 | 5,844.00 | 5,474.63 | 185,453 |
| 2023-04-13 | 5,880.00 | 5,880.00 | 5,786.00 | 5,851.00 | 5,481.18 | 258,442 |
| 2023-04-12 | 5,851.00 | 5,874.00 | 5,781.00 | 5,814.00 | 5,446.52 | 295,897 |
| 2023-04-11 | 5,850.00 | 5,948.00 | 5,850.00 | 5,855.00 | 5,484.93 | 275,950 |
| 2023-04-06 | 5,880.00 | 5,925.00 | 5,807.50 | 5,855.00 | 5,484.93 | 126,432 |
| 2023-04-05 | 5,800.00 | 5,874.00 | 5,772.00 | 5,865.00 | 5,494.30 | 616,115 |
| 2023-04-04 | 5,854.00 | 5,855.00 | 5,770.00 | 5,812.00 | 5,444.65 | 474,420 |
| 2023-04-03 | 5,625.00 | 5,792.00 | 5,625.00 | 5,750.00 | 5,386.57 | 380,254 |
| 2023-03-31 | 5,746.00 | 5,746.00 | 5,544.00 | 5,620.00 | 5,264.78 | 139,519 |
| 2023-03-30 | 5,900.00 | 5,921.00 | 5,605.00 | 5,622.00 | 5,266.66 | 76,326 |
| 2023-03-29 | 5,732.00 | 5,748.00 | 5,652.00 | 5,716.00 | 5,354.72 | 184,206 |
| 2023-03-28 | 5,625.00 | 5,738.00 | 5,625.00 | 5,656.00 | 5,298.51 | 446,608 |
| 2023-03-27 | 5,505.00 | 5,667.00 | 5,505.00 | 5,625.00 | 5,269.47 | 120,237 |
| 2023-03-24 | 5,588.00 | 5,737.00 | 5,487.00 | 5,536.00 | 5,186.09 | 630,211 |
| 2023-03-23 | 5,645.00 | 5,656.00 | 5,526.00 | 5,597.00 | 5,243.24 | 362,785 |
| 2023-03-22 | 5,464.00 | 5,666.00 | 5,464.00 | 5,655.00 | 5,297.57 | 477,015 |
| 2023-03-20 | 5,520.00 | 5,545.00 | 5,437.00 | 5,501.00 | 5,153.30 | 822,458 |
| 2023-03-17 | 5,550.00 | 5,613.00 | 5,442.00 | 5,554.00 | 5,202.96 | 763,810 |
| 2023-03-16 | 5,596.00 | 5,845.00 | 5,461.00 | 5,521.00 | 5,172.04 | 607,828 |
| 2023-03-15 | 5,780.00 | 5,785.00 | 5,595.00 | 5,658.00 | 5,300.38 | 712,019 |
| 2023-03-14 | 5,750.00 | 5,891.00 | 5,674.00 | 5,775.00 | 5,409.99 | 724,515 |
| 2023-03-13 | 5,880.00 | 5,880.00 | 5,762.00 | 5,799.00 | 5,432.47 | 518,356 |
| 2023-03-10 | 5,900.00 | 5,929.00 | 5,790.00 | 5,820.00 | 5,452.14 | 405,644 |
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.