Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 6,623.00 | 6,716.00 | 6,516.00 | 6,641.00 | 6,221.25 | 417,995 |
| 2022-09-16 | 6,363.00 | 6,793.00 | 6,277.00 | 6,647.00 | 6,226.87 | 875,366 |
| 2022-09-15 | 6,282.00 | 6,361.00 | 6,185.00 | 6,315.00 | 5,915.86 | 366,212 |
| 2022-09-14 | 6,290.00 | 6,290.00 | 6,138.00 | 6,255.00 | 5,859.65 | 408,298 |
| 2022-09-13 | 6,415.00 | 6,470.00 | 6,252.00 | 6,257.00 | 5,861.52 | 669,456 |
| 2022-09-12 | 6,220.00 | 6,404.00 | 6,220.00 | 6,368.00 | 5,965.51 | 729,867 |
| 2022-09-09 | 6,133.00 | 6,243.00 | 6,110.00 | 6,220.00 | 5,826.86 | 439,263 |
| 2022-09-08 | 6,032.00 | 6,161.00 | 6,001.00 | 6,133.00 | 5,745.36 | 546,479 |
| 2022-09-07 | 6,159.00 | 6,159.00 | 6,007.00 | 6,034.00 | 5,652.62 | 300,547 |
| 2022-09-06 | 6,195.00 | 6,251.00 | 6,115.00 | 6,158.00 | 5,768.78 | 199,414 |
| 2022-09-05 | 6,089.00 | 6,227.00 | 6,066.00 | 6,200.00 | 5,808.12 | 422,596 |
| 2022-09-02 | 6,030.00 | 6,143.00 | 6,026.00 | 6,130.00 | 5,742.55 | 283,879 |
| 2022-09-01 | 6,119.00 | 6,119.00 | 6,024.50 | 6,036.00 | 5,654.49 | 412,774 |
| 2022-08-31 | 6,157.00 | 6,220.00 | 6,145.00 | 6,186.00 | 5,795.01 | 629,995 |
| 2022-08-30 | 6,210.00 | 6,294.00 | 6,145.00 | 6,156.00 | 5,766.91 | 447,745 |
| 2022-08-29 | 6,200.00 | 6,245.00 | 6,131.00 | 6,189.00 | 5,797.82 | 270,694 |
| 2022-08-26 | 6,235.00 | 6,338.00 | 6,137.00 | 6,260.00 | 5,864.33 | 256,264 |
| 2022-08-25 | 6,175.00 | 6,188.00 | 6,122.00 | 6,159.00 | 5,769.72 | 200,572 |
| 2022-08-24 | 6,171.00 | 6,171.00 | 6,106.00 | 6,147.00 | 5,758.47 | 192,960 |
| 2022-08-23 | 6,200.00 | 6,206.00 | 6,095.00 | 6,180.00 | 5,789.39 | 199,566 |
| 2022-08-22 | 6,316.00 | 6,328.00 | 6,130.00 | 6,159.00 | 5,769.72 | 377,738 |
| 2022-08-19 | 6,444.00 | 6,444.00 | 6,261.00 | 6,324.00 | 5,924.29 | 544,887 |
| 2022-08-18 | 6,575.00 | 6,575.00 | 6,394.00 | 6,438.00 | 6,031.08 | 1,350,515 |
| 2022-08-17 | 6,569.00 | 6,679.00 | 6,554.00 | 6,598.00 | 6,180.97 | 531,369 |
| 2022-08-16 | 6,477.00 | 6,645.00 | 6,420.00 | 6,629.00 | 6,210.01 | 588,885 |
| 2022-08-15 | 6,486.00 | 6,593.00 | 6,385.00 | 6,425.00 | 6,018.90 | 488,126 |
| 2022-08-12 | 6,399.00 | 6,605.00 | 6,394.00 | 6,539.00 | 6,125.70 | 771,776 |
| 2022-08-11 | 6,247.00 | 6,400.00 | 6,247.00 | 6,350.00 | 5,948.64 | 1,214,953 |
| 2022-08-10 | 6,200.00 | 6,300.00 | 6,182.00 | 6,242.00 | 5,847.47 | 1,275,956 |
| 2022-08-08 | 6,151.00 | 6,339.00 | 6,151.00 | 6,299.00 | 5,900.87 | 1,116,319 |
| 2022-08-05 | 6,137.00 | 6,187.00 | 6,081.00 | 6,169.00 | 5,779.08 | 664,047 |
| 2022-08-04 | 6,100.00 | 6,207.00 | 6,078.00 | 6,091.00 | 5,706.01 | 688,315 |
| 2022-08-03 | 6,198.00 | 6,212.00 | 6,005.00 | 6,082.00 | 5,697.58 | 780,149 |
| 2022-08-02 | 6,289.00 | 6,289.00 | 6,150.00 | 6,185.00 | 5,794.07 | 1,027,253 |
| 2022-08-01 | 6,377.00 | 6,377.00 | 6,165.00 | 6,250.00 | 5,854.96 | 1,336,779 |
| 2022-07-29 | 6,332.00 | 6,436.00 | 6,305.00 | 6,371.00 | 5,968.32 | 494,811 |
| 2022-07-28 | 6,525.00 | 6,525.00 | 6,267.00 | 6,330.00 | 5,929.91 | 769,247 |
| 2022-07-27 | 6,614.00 | 6,614.00 | 6,306.00 | 6,356.00 | 5,954.26 | 764,483 |
| 2022-07-26 | 7,198.00 | 7,249.00 | 6,867.00 | 7,231.00 | 6,516.34 | 737,720 |
| 2022-07-25 | 7,150.00 | 7,188.00 | 6,856.00 | 7,144.00 | 6,437.94 | 871,413 |
| 2022-07-22 | 6,898.00 | 7,101.00 | 6,888.00 | 6,992.00 | 6,300.96 | 460,673 |
| 2022-07-21 | 6,860.00 | 6,928.00 | 6,759.00 | 6,845.00 | 6,168.49 | 1,015,945 |
| 2022-07-20 | 6,870.00 | 6,935.00 | 6,717.00 | 6,886.00 | 6,205.44 | 625,147 |
| 2022-07-19 | 6,800.00 | 6,911.00 | 6,770.00 | 6,787.00 | 6,116.22 | 472,644 |
| 2022-07-18 | 6,897.00 | 6,897.00 | 6,770.00 | 6,827.00 | 6,152.27 | 548,569 |
| 2022-07-15 | 6,581.00 | 6,735.00 | 6,452.00 | 6,735.00 | 6,069.36 | 455,162 |
| 2022-07-14 | 6,671.00 | 6,724.00 | 6,412.00 | 6,473.00 | 5,833.26 | 395,927 |
| 2022-07-13 | 6,996.00 | 6,996.00 | 6,538.00 | 6,675.00 | 6,015.29 | 667,833 |
| 2022-07-12 | 6,978.00 | 7,031.00 | 6,854.00 | 6,988.00 | 6,297.36 | 1,439,134 |
| 2022-07-11 | 7,130.00 | 7,149.00 | 6,925.00 | 6,970.00 | 6,281.14 | 417,543 |
| 2022-07-08 | 7,150.00 | 7,317.00 | 7,052.00 | 7,175.00 | 6,465.88 | 2,320,750 |
| 2022-07-07 | 7,032.00 | 7,145.00 | 6,951.00 | 7,100.00 | 6,398.29 | 4,037,908 |
| 2022-07-06 | 7,150.00 | 7,160.00 | 6,901.00 | 6,994.00 | 6,302.76 | 831,391 |
| 2022-07-05 | 7,441.00 | 7,441.00 | 7,011.00 | 7,061.00 | 6,363.14 | 358,039 |
| 2022-07-04 | 7,090.00 | 7,400.00 | 7,069.00 | 7,298.00 | 6,576.72 | 139,832 |
| 2022-07-01 | 7,250.00 | 7,268.00 | 7,005.00 | 7,093.00 | 6,391.98 | 424,342 |
| 2022-06-30 | 7,592.00 | 7,609.00 | 7,176.00 | 7,267.00 | 6,548.78 | 809,339 |
| 2022-06-29 | 7,463.00 | 7,745.00 | 7,425.00 | 7,705.00 | 6,943.49 | 582,637 |
| 2022-06-28 | 7,354.00 | 7,532.00 | 7,354.00 | 7,447.00 | 6,710.99 | 676,983 |
| 2022-06-27 | 7,325.00 | 7,475.00 | 7,325.00 | 7,415.00 | 6,682.16 | 481,312 |
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.