Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 5,891.00 | 6,035.00 | 5,855.00 | 5,967.00 | 5,589.85 | 598,552 |
| 2023-03-08 | 5,837.00 | 5,929.00 | 5,726.00 | 5,882.00 | 5,510.22 | 753,046 |
| 2023-03-07 | 5,900.00 | 5,951.00 | 5,845.00 | 5,852.00 | 5,482.12 | 196,051 |
| 2023-03-06 | 5,910.00 | 5,920.00 | 5,793.00 | 5,881.00 | 5,509.29 | 274,320 |
| 2023-03-03 | 6,113.00 | 6,127.00 | 5,904.00 | 5,907.00 | 5,533.64 | 697,969 |
| 2023-03-02 | 5,923.00 | 6,001.00 | 5,908.00 | 5,990.00 | 5,611.40 | 267,788 |
| 2023-03-01 | 6,000.00 | 6,000.00 | 5,915.00 | 5,944.00 | 5,568.30 | 406,553 |
| 2023-02-28 | 5,931.00 | 6,025.00 | 5,931.00 | 5,976.00 | 5,598.28 | 670,366 |
| 2023-02-27 | 5,972.00 | 5,977.00 | 5,911.00 | 5,931.00 | 5,556.13 | 326,280 |
| 2023-02-24 | 6,049.00 | 6,068.00 | 5,931.00 | 5,977.00 | 5,599.22 | 310,567 |
| 2023-02-23 | 5,980.00 | 6,080.00 | 5,924.00 | 6,073.00 | 5,689.15 | 555,901 |
| 2023-02-22 | 6,054.00 | 6,054.00 | 5,903.00 | 5,980.00 | 5,602.03 | 489,593 |
| 2023-02-21 | 6,133.00 | 6,165.00 | 6,074.00 | 6,074.00 | 5,690.09 | 214,327 |
| 2023-02-20 | 6,100.00 | 6,149.00 | 6,077.00 | 6,113.00 | 5,726.62 | 174,073 |
| 2023-02-17 | 6,074.00 | 6,188.00 | 6,074.00 | 6,093.00 | 5,707.89 | 390,631 |
| 2023-02-16 | 6,128.00 | 6,128.00 | 6,050.00 | 6,084.00 | 5,699.46 | 440,216 |
| 2023-02-15 | 6,151.00 | 6,181.00 | 5,941.00 | 6,082.00 | 5,697.58 | 529,043 |
| 2023-02-14 | 6,216.00 | 6,261.00 | 6,169.00 | 6,193.00 | 5,801.57 | 279,133 |
| 2023-02-13 | 6,223.00 | 6,230.00 | 6,184.00 | 6,198.00 | 5,806.25 | 274,604 |
| 2023-02-10 | 6,160.00 | 6,221.00 | 6,125.00 | 6,213.00 | 5,820.30 | 381,270 |
| 2023-02-09 | 6,220.00 | 6,236.00 | 6,170.00 | 6,208.00 | 5,815.62 | 507,248 |
| 2023-02-08 | 6,298.00 | 6,308.00 | 6,180.00 | 6,222.00 | 5,828.73 | 934,601 |
| 2023-02-07 | 6,281.00 | 6,320.00 | 6,201.00 | 6,296.00 | 5,898.06 | 659,132 |
| 2023-02-06 | 6,287.00 | 6,360.00 | 6,256.00 | 6,273.00 | 5,876.51 | 262,697 |
| 2023-02-03 | 6,414.00 | 6,419.00 | 6,262.00 | 6,331.00 | 5,930.84 | 275,749 |
| 2023-02-02 | 6,274.00 | 6,516.00 | 6,255.00 | 6,414.00 | 6,008.60 | 404,795 |
| 2023-02-01 | 6,284.00 | 6,354.00 | 6,244.00 | 6,300.00 | 5,901.80 | 485,288 |
| 2023-01-31 | 6,375.00 | 6,395.00 | 6,234.00 | 6,274.00 | 5,877.45 | 571,811 |
| 2023-01-30 | 6,419.00 | 6,438.00 | 6,375.00 | 6,388.00 | 5,984.24 | 305,098 |
| 2023-01-27 | 6,379.00 | 6,481.00 | 6,344.00 | 6,434.00 | 6,027.33 | 97,675 |
| 2023-01-26 | 6,332.00 | 6,415.00 | 6,296.00 | 6,385.00 | 5,981.43 | 100,796 |
| 2023-01-25 | 6,300.00 | 6,323.00 | 6,282.00 | 6,307.00 | 5,908.36 | 261,349 |
| 2023-01-24 | 6,255.00 | 6,391.00 | 6,239.00 | 6,325.00 | 5,925.22 | 220,012 |
| 2023-01-23 | 6,283.00 | 6,359.00 | 6,238.00 | 6,255.00 | 5,859.65 | 292,562 |
| 2023-01-20 | 6,252.00 | 6,374.00 | 6,252.00 | 6,288.00 | 5,890.56 | 480,400 |
| 2023-01-19 | 6,291.00 | 6,324.00 | 6,250.00 | 6,305.00 | 5,906.49 | 178,942 |
| 2023-01-18 | 6,252.00 | 6,350.00 | 6,252.00 | 6,297.00 | 5,898.99 | 131,793 |
| 2023-01-17 | 6,315.00 | 6,315.00 | 6,244.00 | 6,263.00 | 5,867.14 | 282,857 |
| 2023-01-16 | 6,284.00 | 6,326.00 | 6,254.00 | 6,289.00 | 5,891.50 | 259,710 |
| 2023-01-13 | 6,260.00 | 6,323.00 | 6,224.00 | 6,290.00 | 5,892.44 | 568,586 |
| 2023-01-12 | 6,300.00 | 6,340.00 | 6,267.00 | 6,267.00 | 5,870.89 | 170,201 |
| 2023-01-11 | 6,274.00 | 6,350.00 | 6,254.00 | 6,300.00 | 5,901.80 | 197,775 |
| 2023-01-10 | 6,350.00 | 6,384.00 | 6,271.00 | 6,280.00 | 5,883.07 | 319,020 |
| 2023-01-09 | 6,313.00 | 6,456.00 | 6,313.00 | 6,394.00 | 5,989.86 | 151,497 |
| 2023-01-06 | 6,347.00 | 6,348.00 | 6,215.00 | 6,298.00 | 5,899.93 | 229,612 |
| 2023-01-05 | 6,287.00 | 6,453.00 | 6,250.00 | 6,281.00 | 5,884.00 | 202,904 |
| 2023-01-04 | 6,310.00 | 6,350.00 | 6,196.00 | 6,265.00 | 5,869.02 | 219,084 |
| 2023-01-03 | 6,195.00 | 6,280.00 | 6,183.00 | 6,280.00 | 5,883.07 | 339,498 |
| 2022-12-30 | 6,271.00 | 6,300.00 | 6,232.00 | 6,256.00 | 5,860.58 | 75,964 |
| 2022-12-29 | 6,300.00 | 6,300.00 | 6,164.00 | 6,280.00 | 5,883.07 | 204,304 |
| 2022-12-28 | 6,275.00 | 6,309.00 | 6,241.00 | 6,309.00 | 5,910.23 | 119,562 |
| 2022-12-23 | 6,271.00 | 6,275.00 | 6,240.00 | 6,250.00 | 5,854.96 | 124,451 |
| 2022-12-22 | 6,300.00 | 6,320.00 | 6,235.00 | 6,271.00 | 5,874.64 | 124,585 |
| 2022-12-21 | 6,262.00 | 6,286.00 | 6,225.00 | 6,282.00 | 5,884.94 | 175,015 |
| 2022-12-20 | 6,300.00 | 6,300.00 | 6,198.00 | 6,286.00 | 5,888.69 | 196,984 |
| 2022-12-19 | 6,302.00 | 6,358.00 | 6,123.00 | 6,235.00 | 5,840.91 | 1,083,322 |
| 2022-12-15 | 6,863.00 | 6,863.00 | 6,300.00 | 6,302.00 | 5,903.68 | 862,266 |
| 2022-12-14 | 6,679.00 | 6,745.00 | 6,531.00 | 6,568.00 | 6,152.86 | 582,639 |
| 2022-12-13 | 6,779.00 | 6,779.00 | 6,670.00 | 6,713.00 | 6,288.70 | 358,732 |
| 2022-12-12 | 6,766.00 | 6,766.00 | 6,667.00 | 6,710.00 | 6,285.89 | 375,654 |
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.