Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 6,766.00 | 6,766.00 | 6,667.00 | 6,710.00 | 6,285.89 | 375,654 |
| 2022-12-09 | 6,860.00 | 6,860.00 | 6,684.00 | 6,735.00 | 6,309.31 | 245,126 |
| 2022-12-08 | 6,664.00 | 6,780.00 | 6,657.00 | 6,780.00 | 6,351.46 | 294,974 |
| 2022-12-07 | 6,826.00 | 6,826.00 | 6,646.00 | 6,710.00 | 6,285.89 | 489,227 |
| 2022-12-06 | 6,666.00 | 6,757.00 | 6,659.00 | 6,720.00 | 6,295.26 | 339,497 |
| 2022-12-05 | 6,870.00 | 6,870.00 | 6,656.00 | 6,723.00 | 6,298.07 | 693,409 |
| 2022-12-02 | 6,798.00 | 6,800.00 | 6,633.00 | 6,749.00 | 6,322.42 | 545,853 |
| 2022-12-01 | 7,090.00 | 7,105.00 | 6,522.00 | 6,821.00 | 6,389.87 | 1,088,917 |
| 2022-11-30 | 7,118.00 | 7,210.00 | 7,050.00 | 7,061.00 | 6,614.70 | 1,141,401 |
| 2022-11-29 | 7,073.00 | 7,114.00 | 7,012.00 | 7,080.00 | 6,632.50 | 345,579 |
| 2022-11-28 | 7,021.00 | 7,070.00 | 6,959.00 | 7,007.00 | 6,564.12 | 235,865 |
| 2022-11-25 | 6,933.00 | 7,049.00 | 6,933.00 | 7,021.00 | 6,577.23 | 139,601 |
| 2022-11-24 | 7,108.00 | 7,108.00 | 6,926.00 | 6,940.00 | 6,501.35 | 159,979 |
| 2022-11-23 | 6,834.00 | 7,000.00 | 6,832.00 | 7,000.00 | 6,557.56 | 303,012 |
| 2022-11-22 | 6,848.00 | 6,970.00 | 6,560.00 | 6,820.00 | 6,388.94 | 883,666 |
| 2022-11-21 | 6,936.00 | 6,936.00 | 6,723.00 | 6,797.00 | 6,367.39 | 437,108 |
| 2022-11-18 | 6,981.00 | 6,981.00 | 6,860.00 | 6,874.00 | 6,439.52 | 179,355 |
| 2022-11-17 | 6,825.00 | 6,894.00 | 6,784.00 | 6,890.00 | 6,454.51 | 488,227 |
| 2022-11-16 | 6,933.00 | 6,975.00 | 6,788.00 | 6,820.00 | 6,388.94 | 223,023 |
| 2022-11-15 | 6,976.00 | 6,976.00 | 6,751.00 | 6,976.00 | 6,535.08 | 516,223 |
| 2022-11-14 | 7,061.00 | 7,400.00 | 6,657.00 | 6,923.00 | 6,485.43 | 1,011,863 |
| 2022-11-11 | 7,213.00 | 7,390.00 | 7,206.00 | 7,344.00 | 6,879.82 | 261,548 |
| 2022-11-10 | 7,200.00 | 7,313.00 | 6,950.00 | 7,157.00 | 6,704.64 | 595,630 |
| 2022-11-09 | 7,188.00 | 7,188.00 | 6,984.00 | 7,099.00 | 6,650.30 | 273,224 |
| 2022-11-08 | 7,331.00 | 7,354.00 | 7,163.00 | 7,188.00 | 6,733.68 | 449,472 |
| 2022-11-07 | 7,200.00 | 7,439.00 | 7,181.00 | 7,284.00 | 6,823.61 | 908,292 |
| 2022-11-04 | 7,092.00 | 7,191.00 | 7,022.00 | 7,181.00 | 6,727.12 | 859,105 |
| 2022-11-03 | 7,321.00 | 7,321.00 | 7,031.00 | 7,060.00 | 6,613.77 | 146,570 |
| 2022-11-02 | 7,350.00 | 7,377.00 | 7,225.00 | 7,232.00 | 6,774.90 | 107,687 |
| 2022-11-01 | 7,200.00 | 7,456.00 | 7,152.00 | 7,350.00 | 6,885.44 | 497,650 |
| 2022-10-31 | 7,255.00 | 7,300.00 | 7,151.00 | 7,201.00 | 6,745.86 | 299,633 |
| 2022-10-28 | 7,084.00 | 7,238.00 | 7,054.00 | 7,197.00 | 6,742.11 | 589,222 |
| 2022-10-27 | 7,052.00 | 7,191.00 | 7,052.00 | 7,099.00 | 6,650.30 | 476,221 |
| 2022-10-26 | 6,962.00 | 7,115.00 | 6,962.00 | 7,105.00 | 6,655.92 | 212,670 |
| 2022-10-25 | 6,937.00 | 7,013.00 | 6,910.00 | 6,978.00 | 6,536.95 | 261,702 |
| 2022-10-24 | 6,782.00 | 6,985.00 | 6,782.00 | 6,965.00 | 6,524.77 | 266,992 |
| 2022-10-21 | 6,781.00 | 7,026.00 | 6,651.00 | 6,800.00 | 6,370.20 | 298,471 |
| 2022-10-20 | 6,914.00 | 6,985.00 | 6,766.00 | 6,855.00 | 6,421.72 | 1,614,198 |
| 2022-10-19 | 6,935.00 | 6,992.00 | 6,847.00 | 6,947.00 | 6,507.91 | 174,603 |
| 2022-10-18 | 6,961.00 | 7,086.00 | 6,961.00 | 6,980.00 | 6,538.82 | 273,436 |
| 2022-10-17 | 7,004.00 | 7,004.00 | 6,711.00 | 6,983.00 | 6,541.63 | 304,066 |
| 2022-10-14 | 7,019.00 | 7,019.00 | 6,802.00 | 6,840.00 | 6,407.67 | 351,537 |
| 2022-10-13 | 6,939.00 | 6,939.00 | 6,710.00 | 6,890.00 | 6,454.51 | 459,276 |
| 2022-10-12 | 6,782.00 | 6,848.00 | 6,712.00 | 6,777.00 | 6,348.65 | 430,598 |
| 2022-10-11 | 6,850.00 | 6,850.00 | 6,725.00 | 6,782.00 | 6,353.34 | 195,671 |
| 2022-10-10 | 6,913.00 | 6,926.00 | 6,808.00 | 6,857.00 | 6,423.60 | 251,199 |
| 2022-10-07 | 6,949.00 | 7,022.00 | 6,873.00 | 6,913.00 | 6,476.06 | 164,668 |
| 2022-10-06 | 7,000.00 | 7,107.00 | 7,000.00 | 7,052.00 | 6,606.27 | 357,478 |
| 2022-10-05 | 7,118.00 | 7,118.00 | 6,986.00 | 7,053.00 | 6,607.21 | 182,243 |
| 2022-10-04 | 7,050.00 | 7,110.00 | 6,900.00 | 7,078.00 | 6,630.63 | 392,199 |
| 2022-10-03 | 6,750.00 | 6,901.00 | 6,745.00 | 6,869.00 | 6,434.84 | 367,587 |
| 2022-09-30 | 6,722.00 | 6,782.00 | 6,613.00 | 6,760.00 | 6,332.73 | 415,018 |
| 2022-09-29 | 6,855.00 | 6,870.00 | 6,670.00 | 6,741.00 | 6,314.93 | 460,212 |
| 2022-09-28 | 6,703.00 | 6,885.00 | 6,694.00 | 6,806.00 | 6,375.82 | 632,089 |
| 2022-09-27 | 6,900.00 | 6,900.00 | 6,549.00 | 6,855.00 | 6,421.72 | 795,020 |
| 2022-09-26 | 6,771.00 | 6,771.00 | 6,483.00 | 6,704.00 | 6,280.27 | 756,516 |
| 2022-09-23 | 7,000.00 | 7,000.00 | 6,764.00 | 6,771.00 | 6,343.03 | 1,098,635 |
| 2022-09-22 | 6,820.00 | 6,994.00 | 6,615.00 | 6,968.00 | 6,527.58 | 901,029 |
| 2022-09-21 | 6,698.00 | 6,774.00 | 6,627.00 | 6,694.00 | 6,270.90 | 217,199 |
| 2022-09-20 | 6,606.00 | 6,791.00 | 6,606.00 | 6,686.00 | 6,263.41 | 676,275 |
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.