Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 7,386.00 | 7,386.00 | 7,120.00 | 7,289.00 | 6,568.61 | 513,045 |
| 2022-06-23 | 7,500.00 | 7,565.00 | 7,223.00 | 7,304.00 | 6,582.13 | 1,128,837 |
| 2022-06-22 | 7,859.00 | 8,045.00 | 7,446.00 | 7,523.00 | 6,779.48 | 1,317,785 |
| 2022-06-21 | 7,600.00 | 8,021.00 | 7,596.00 | 7,833.00 | 7,058.84 | 841,915 |
| 2022-06-20 | 7,500.00 | 7,657.00 | 7,451.00 | 7,524.00 | 6,780.38 | 402,261 |
| 2022-06-17 | 7,279.00 | 7,447.00 | 7,279.00 | 7,379.00 | 6,649.71 | 858,289 |
| 2022-06-15 | 7,698.00 | 7,698.00 | 7,249.00 | 7,600.00 | 6,848.87 | 443,274 |
| 2022-06-14 | 7,600.00 | 7,676.00 | 7,366.00 | 7,397.00 | 6,665.93 | 373,936 |
| 2022-06-13 | 7,650.00 | 7,650.00 | 7,524.00 | 7,596.00 | 6,845.27 | 443,927 |
| 2022-06-10 | 7,765.00 | 7,809.00 | 7,682.00 | 7,717.00 | 6,954.31 | 346,345 |
| 2022-06-09 | 7,754.00 | 7,880.00 | 7,728.00 | 7,792.00 | 7,021.90 | 527,450 |
| 2022-06-08 | 8,050.00 | 8,094.00 | 7,707.00 | 7,754.00 | 6,987.65 | 666,260 |
| 2022-06-07 | 8,175.00 | 8,175.00 | 7,749.00 | 7,992.00 | 7,202.13 | 1,104,850 |
| 2022-06-06 | 8,400.00 | 8,520.00 | 8,291.00 | 8,299.00 | 7,478.79 | 374,329 |
| 2022-06-03 | 8,670.00 | 8,718.00 | 8,400.00 | 8,400.00 | 7,569.81 | 361,925 |
| 2022-06-02 | 8,709.00 | 8,745.00 | 8,550.00 | 8,665.00 | 7,808.61 | 1,583,985 |
| 2022-06-01 | 8,349.00 | 8,775.00 | 8,323.00 | 8,709.00 | 7,848.27 | 1,238,981 |
| 2022-05-31 | 8,695.00 | 8,719.00 | 8,335.00 | 8,359.00 | 7,532.86 | 3,407,198 |
| 2022-05-30 | 8,720.00 | 8,771.00 | 8,619.00 | 8,695.00 | 7,835.65 | 474,560 |
| 2022-05-27 | 8,764.00 | 8,764.00 | 8,350.00 | 8,658.00 | 7,802.31 | 1,221,703 |
| 2022-05-26 | 8,383.00 | 8,557.00 | 8,291.00 | 8,519.00 | 7,677.04 | 757,496 |
| 2022-05-25 | 8,350.00 | 8,683.00 | 8,350.00 | 8,350.00 | 7,524.75 | 949,917 |
| 2022-05-24 | 8,701.00 | 8,722.00 | 8,509.00 | 8,574.00 | 7,726.61 | 353,642 |
| 2022-05-23 | 8,499.00 | 8,770.00 | 8,499.00 | 8,668.00 | 7,811.32 | 834,537 |
| 2022-05-20 | 8,561.00 | 8,741.00 | 8,561.00 | 8,622.00 | 7,769.86 | 1,354,239 |
| 2022-05-19 | 8,600.00 | 8,621.00 | 8,407.00 | 8,501.00 | 7,660.82 | 1,044,473 |
| 2022-05-18 | 8,534.00 | 8,734.00 | 8,534.00 | 8,646.00 | 7,791.49 | 936,984 |
| 2022-05-17 | 8,534.00 | 8,625.00 | 8,524.00 | 8,524.00 | 7,681.55 | 706,274 |
| 2022-05-16 | 8,534.00 | 8,574.00 | 8,450.00 | 8,534.00 | 7,690.56 | 704,053 |
| 2022-05-13 | 8,292.00 | 8,704.00 | 8,241.00 | 8,461.00 | 7,624.78 | 1,383,973 |
| 2022-05-12 | 8,080.00 | 8,198.00 | 7,966.00 | 8,198.00 | 7,387.77 | 1,853,986 |
| 2022-05-11 | 8,071.00 | 8,278.00 | 7,849.00 | 8,164.00 | 7,357.13 | 378,887 |
| 2022-05-10 | 7,912.00 | 8,198.00 | 7,794.00 | 7,998.00 | 7,207.54 | 660,035 |
| 2022-05-09 | 8,048.00 | 8,069.00 | 7,650.00 | 7,885.00 | 7,105.70 | 559,903 |
| 2022-05-06 | 8,148.00 | 8,169.00 | 7,988.00 | 8,089.00 | 7,289.54 | 282,108 |
| 2022-05-05 | 8,102.00 | 8,287.00 | 8,102.00 | 8,199.00 | 7,388.67 | 310,266 |
| 2022-05-04 | 8,100.00 | 8,207.00 | 8,041.00 | 8,102.00 | 7,301.26 | 376,624 |
| 2022-05-03 | 8,293.00 | 8,293.00 | 8,183.00 | 8,203.00 | 7,392.28 | 801,809 |
| 2022-04-29 | 8,363.00 | 8,438.00 | 8,274.00 | 8,341.00 | 7,516.64 | 453,239 |
| 2022-04-28 | 7,890.00 | 8,298.00 | 7,799.00 | 8,223.00 | 7,410.30 | 476,007 |
| 2022-04-26 | 7,800.00 | 7,964.00 | 7,735.00 | 7,902.00 | 7,121.02 | 449,338 |
| 2022-04-25 | 7,790.00 | 7,790.00 | 7,601.00 | 7,732.00 | 6,967.83 | 234,667 |
| 2022-04-22 | 8,030.00 | 8,030.00 | 7,830.00 | 7,840.00 | 7,065.15 | 250,830 |
| 2022-04-21 | 7,900.00 | 8,154.00 | 7,900.00 | 8,060.00 | 7,263.41 | 1,460,134 |
| 2022-04-20 | 8,110.00 | 8,180.00 | 7,778.00 | 7,976.00 | 7,187.71 | 757,952 |
| 2022-04-19 | 8,001.00 | 8,195.00 | 7,960.00 | 8,026.00 | 7,232.77 | 678,091 |
| 2022-04-14 | 8,105.00 | 8,132.00 | 8,010.00 | 8,058.00 | 7,261.61 | 227,447 |
| 2022-04-13 | 8,038.00 | 8,169.00 | 7,996.00 | 8,068.00 | 7,270.62 | 452,622 |
| 2022-04-12 | 8,100.00 | 8,182.00 | 7,860.00 | 8,040.00 | 7,245.38 | 2,059,120 |
| 2022-04-11 | 7,829.00 | 8,066.00 | 7,787.00 | 8,010.00 | 7,218.35 | 3,723,902 |
| 2022-04-08 | 7,576.00 | 7,830.00 | 7,576.00 | 7,800.00 | 7,029.10 | 1,373,176 |
| 2022-04-07 | 7,600.00 | 7,780.00 | 7,600.00 | 7,638.00 | 6,883.12 | 573,467 |
| 2022-04-06 | 7,547.00 | 7,685.00 | 7,510.00 | 7,601.00 | 6,849.77 | 775,226 |
| 2022-04-05 | 7,410.00 | 7,552.00 | 7,410.00 | 7,510.00 | 6,767.77 | 222,013 |
| 2022-04-04 | 7,575.00 | 7,575.00 | 7,409.00 | 7,409.00 | 6,676.75 | 196,338 |
| 2022-04-01 | 7,540.00 | 7,590.00 | 7,416.00 | 7,470.00 | 6,731.72 | 164,995 |
| 2022-03-31 | 7,323.00 | 7,644.00 | 7,308.00 | 7,520.00 | 6,776.78 | 2,044,615 |
| 2022-03-30 | 7,286.00 | 7,441.00 | 7,219.00 | 7,300.00 | 6,578.52 | 366,957 |
| 2022-03-29 | 7,080.00 | 7,345.00 | 7,028.00 | 7,258.00 | 6,540.67 | 1,125,217 |
| 2022-03-28 | 7,199.00 | 7,282.00 | 6,991.00 | 7,035.00 | 6,339.71 | 370,597 |
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.