Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 10,875.00 | 11,000.00 | 10,856.00 | 11,000.00 | 11,000.00 | 355,588 |
| 2026-07-21 | 10,739.00 | 10,863.00 | 10,582.00 | 10,802.00 | 10,802.00 | 939,870 |
| 2026-07-20 | 10,997.00 | 10,997.00 | 10,633.00 | 10,847.00 | 10,847.00 | 447,722 |
| 2026-07-17 | 11,193.00 | 11,193.00 | 10,918.00 | 10,940.00 | 10,940.00 | 573,752 |
| 2026-07-16 | 11,354.00 | 11,354.00 | 11,186.00 | 11,198.00 | 11,198.00 | 422,329 |
| 2026-07-15 | 11,186.00 | 11,397.00 | 11,186.00 | 11,300.00 | 11,300.00 | 663,725 |
| 2026-07-14 | 11,120.00 | 11,189.00 | 11,000.00 | 11,189.00 | 11,189.00 | 920,796 |
| 2026-07-13 | 11,170.00 | 11,183.00 | 11,005.00 | 11,121.00 | 11,121.00 | 402,060 |
| 2026-07-10 | 11,170.00 | 11,170.00 | 11,019.00 | 11,091.00 | 11,091.00 | 338,790 |
| 2026-07-09 | 10,963.00 | 11,200.00 | 10,963.00 | 11,170.00 | 11,170.00 | 434,546 |
| 2026-07-08 | 11,200.00 | 11,200.00 | 11,019.00 | 11,190.00 | 11,190.00 | 458,849 |
| 2026-07-07 | 11,092.00 | 11,092.00 | 10,990.00 | 11,092.00 | 11,092.00 | 373,649 |
| 2026-07-06 | 11,000.00 | 11,173.00 | 10,975.00 | 11,129.00 | 11,129.00 | 331,825 |
| 2026-07-03 | 11,247.00 | 11,247.00 | 11,104.00 | 11,129.00 | 11,129.00 | 152,886 |
| 2026-07-02 | 11,200.00 | 11,260.00 | 11,186.00 | 11,200.00 | 11,200.00 | 751,258 |
| 2026-07-01 | 11,133.00 | 11,236.00 | 11,133.00 | 11,200.00 | 11,200.00 | 1,335,891 |
| 2026-06-30 | 11,022.00 | 11,213.00 | 11,022.00 | 11,191.00 | 11,191.00 | 623,699 |
| 2026-06-29 | 11,231.00 | 11,231.00 | 11,086.00 | 11,190.00 | 11,190.00 | 370,520 |
| 2026-06-26 | 10,870.00 | 11,214.00 | 10,750.00 | 11,178.00 | 11,178.00 | 581,553 |
| 2026-06-25 | 10,900.00 | 10,992.00 | 10,771.00 | 10,947.00 | 10,947.00 | 833,460 |
| 2026-06-24 | 10,965.00 | 10,970.00 | 10,787.00 | 10,825.00 | 10,825.00 | 992,147 |
| 2026-06-23 | 10,950.00 | 10,968.00 | 10,818.00 | 10,890.00 | 10,890.00 | 389,601 |
| 2026-06-22 | 10,872.00 | 10,999.00 | 10,849.00 | 10,947.00 | 10,947.00 | 143,474 |
| 2026-06-19 | 10,722.00 | 10,839.00 | 10,454.00 | 10,839.00 | 10,839.00 | 519,315 |
| 2026-06-18 | 10,958.00 | 10,958.00 | 10,776.00 | 10,839.00 | 10,839.00 | 930,082 |
| 2026-06-17 | 11,101.00 | 11,185.00 | 10,876.00 | 10,927.00 | 10,927.00 | 269,601 |
| 2026-06-15 | 11,165.00 | 11,257.00 | 11,048.00 | 11,145.00 | 11,145.00 | 320,456 |
| 2026-06-12 | 10,970.00 | 11,165.00 | 10,842.00 | 11,165.00 | 11,165.00 | 248,520 |
| 2026-06-11 | 10,729.00 | 11,047.00 | 10,665.00 | 11,047.00 | 11,047.00 | 753,338 |
| 2026-06-10 | 10,632.00 | 10,865.00 | 10,609.00 | 10,740.00 | 10,740.00 | 422,268 |
| 2026-06-09 | 10,709.00 | 10,920.00 | 10,442.00 | 10,621.00 | 10,621.00 | 977,758 |
| 2026-06-08 | 10,400.00 | 10,605.00 | 10,192.00 | 10,486.00 | 10,486.00 | 1,163,068 |
| 2026-06-05 | 10,281.00 | 10,286.00 | 10,080.00 | 10,150.00 | 10,150.00 | 366,250 |
| 2026-06-04 | 10,284.00 | 10,403.00 | 10,174.00 | 10,224.00 | 10,224.00 | 1,224,456 |
| 2026-06-03 | 10,372.00 | 10,380.00 | 10,282.00 | 10,296.00 | 10,296.00 | 209,996 |
| 2026-06-02 | 10,109.00 | 10,350.00 | 10,109.00 | 10,345.00 | 10,345.00 | 383,431 |
| 2026-06-01 | 10,088.00 | 10,188.00 | 10,000.00 | 10,160.00 | 10,160.00 | 330,075 |
| 2026-05-29 | 10,290.00 | 10,290.00 | 10,044.00 | 10,142.00 | 10,142.00 | 320,837 |
| 2026-05-28 | 10,289.00 | 10,351.00 | 10,249.00 | 10,299.00 | 10,299.00 | 126,349 |
| 2026-05-27 | 10,153.00 | 10,425.00 | 10,097.00 | 10,336.00 | 10,336.00 | 735,403 |
| 2026-05-26 | 10,016.00 | 10,131.00 | 9,961.00 | 10,131.00 | 10,131.00 | 147,613 |
| 2026-05-25 | 10,300.00 | 10,360.00 | 9,950.00 | 10,048.00 | 10,048.00 | 964,759 |
| 2026-05-22 | 10,150.00 | 10,150.00 | 9,954.00 | 10,010.00 | 10,010.00 | 375,662 |
| 2026-05-21 | 9,944.00 | 10,131.00 | 9,880.00 | 10,080.00 | 10,080.00 | 516,477 |
| 2026-05-20 | 9,675.00 | 9,970.00 | 9,675.00 | 9,953.00 | 9,953.00 | 203,817 |
| 2026-05-19 | 9,673.00 | 9,925.00 | 9,673.00 | 9,814.00 | 9,814.00 | 756,320 |
| 2026-05-18 | 9,824.00 | 9,846.00 | 9,674.00 | 9,786.00 | 9,786.00 | 339,667 |
| 2026-05-15 | 9,610.00 | 9,786.00 | 9,596.00 | 9,727.00 | 9,727.00 | 596,693 |
| 2026-05-14 | 9,600.00 | 9,760.00 | 9,600.00 | 9,760.00 | 9,760.00 | 773,723 |
| 2026-05-13 | 9,610.00 | 9,656.00 | 9,481.00 | 9,610.00 | 9,610.00 | 698,119 |
| 2026-05-12 | 9,483.00 | 9,559.00 | 9,483.00 | 9,550.00 | 9,550.00 | 139,054 |
| 2026-05-11 | 9,504.00 | 9,680.00 | 9,469.00 | 9,558.00 | 9,558.00 | 510,418 |
| 2026-05-08 | 9,424.00 | 9,673.00 | 9,399.00 | 9,607.00 | 9,607.00 | 373,420 |
| 2026-05-07 | 9,665.00 | 9,665.00 | 9,364.00 | 9,500.00 | 9,500.00 | 312,389 |
| 2026-05-06 | 9,500.00 | 9,628.00 | 9,489.00 | 9,626.00 | 9,626.00 | 342,897 |
| 2026-05-05 | 9,557.00 | 9,603.00 | 9,389.00 | 9,500.00 | 9,500.00 | 371,839 |
| 2026-05-04 | 9,660.00 | 9,813.00 | 9,550.00 | 9,602.00 | 9,602.00 | 372,045 |
| 2026-04-30 | 9,470.00 | 9,648.00 | 9,330.00 | 9,648.00 | 9,648.00 | 889,836 |
| 2026-04-29 | 9,300.00 | 9,360.00 | 9,112.00 | 9,360.00 | 9,360.00 | 274,460 |
| 2026-04-28 | 9,317.00 | 9,470.00 | 9,032.00 | 9,247.00 | 9,247.00 | 404,791 |
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.