Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 7,194.00 | 7,194.00 | 6,777.00 | 7,080.00 | 6,380.26 | 544,113 |
| 2022-03-24 | 6,955.00 | 6,955.00 | 6,812.00 | 6,847.00 | 6,170.29 | 136,329 |
| 2022-03-23 | 7,056.00 | 7,056.00 | 6,777.00 | 6,812.00 | 6,138.75 | 163,702 |
| 2022-03-22 | 6,850.00 | 6,999.00 | 6,763.00 | 6,920.00 | 6,236.08 | 381,826 |
| 2022-03-18 | 6,700.00 | 6,742.00 | 6,607.00 | 6,713.00 | 6,049.54 | 645,035 |
| 2022-03-17 | 6,704.00 | 6,865.00 | 6,639.00 | 6,650.00 | 5,992.76 | 666,691 |
| 2022-03-16 | 6,431.00 | 6,596.00 | 6,425.00 | 6,558.00 | 5,909.85 | 286,697 |
| 2022-03-15 | 6,377.00 | 6,404.00 | 6,275.00 | 6,356.00 | 5,727.82 | 210,792 |
| 2022-03-14 | 6,651.00 | 6,651.00 | 6,400.00 | 6,475.00 | 5,835.06 | 154,827 |
| 2022-03-11 | 6,500.00 | 6,555.00 | 6,350.00 | 6,539.00 | 5,892.73 | 373,784 |
| 2022-03-10 | 6,434.00 | 6,568.00 | 6,303.00 | 6,383.00 | 5,752.15 | 616,576 |
| 2022-03-09 | 6,193.00 | 6,550.00 | 6,186.00 | 6,435.00 | 5,799.01 | 959,785 |
| 2022-03-08 | 6,353.00 | 6,369.00 | 6,100.00 | 6,178.00 | 5,567.41 | 184,399 |
| 2022-03-07 | 6,205.00 | 6,389.00 | 6,115.00 | 6,353.00 | 5,725.12 | 280,907 |
| 2022-03-04 | 6,541.00 | 6,541.00 | 6,224.00 | 6,321.00 | 5,696.28 | 330,088 |
| 2022-03-03 | 6,551.00 | 6,551.00 | 6,418.00 | 6,500.00 | 5,857.59 | 188,117 |
| 2022-03-02 | 6,421.00 | 6,618.00 | 6,350.00 | 6,397.00 | 5,764.77 | 331,996 |
| 2022-03-01 | 6,377.00 | 6,502.00 | 6,377.00 | 6,438.00 | 5,801.71 | 100,034 |
| 2022-02-28 | 6,288.00 | 6,481.00 | 6,288.00 | 6,368.00 | 5,738.63 | 189,604 |
| 2022-02-25 | 6,480.00 | 6,480.00 | 6,285.00 | 6,370.00 | 5,740.44 | 148,740 |
| 2022-02-24 | 6,965.00 | 6,965.00 | 6,282.00 | 6,397.00 | 5,764.77 | 162,619 |
| 2022-02-23 | 6,690.00 | 6,719.00 | 6,567.00 | 6,618.00 | 5,963.92 | 85,990 |
| 2022-02-22 | 6,833.00 | 6,839.00 | 6,691.00 | 6,691.00 | 6,029.71 | 232,706 |
| 2022-02-21 | 6,826.00 | 7,028.00 | 6,810.00 | 6,833.00 | 6,157.68 | 326,943 |
| 2022-02-18 | 6,905.00 | 6,905.00 | 6,706.00 | 6,809.00 | 6,136.05 | 493,716 |
| 2022-02-17 | 6,650.00 | 6,817.00 | 6,650.00 | 6,732.00 | 6,066.66 | 266,795 |
| 2022-02-16 | 6,498.00 | 6,675.00 | 6,471.00 | 6,670.00 | 6,010.79 | 306,923 |
| 2022-02-15 | 6,247.00 | 6,496.00 | 6,189.00 | 6,492.00 | 5,850.38 | 363,422 |
| 2022-02-14 | 6,100.00 | 6,279.00 | 6,079.00 | 6,247.00 | 5,629.59 | 181,648 |
| 2022-02-11 | 6,110.00 | 6,122.00 | 5,998.00 | 6,100.00 | 5,497.12 | 411,917 |
| 2022-02-10 | 6,055.00 | 6,168.00 | 5,839.00 | 6,111.00 | 5,507.03 | 192,966 |
| 2022-02-09 | 5,903.00 | 6,110.00 | 5,870.00 | 6,047.00 | 5,449.36 | 1,222,424 |
| 2022-02-08 | 5,966.00 | 5,966.00 | 5,805.00 | 5,888.00 | 5,306.07 | 771,225 |
| 2022-02-07 | 6,020.00 | 6,020.00 | 5,883.00 | 5,918.00 | 5,333.11 | 355,936 |
| 2022-02-04 | 6,122.00 | 6,122.00 | 5,907.00 | 6,000.00 | 5,407.00 | 435,042 |
| 2022-02-03 | 6,300.00 | 6,305.00 | 6,041.00 | 6,061.00 | 5,461.97 | 126,704 |
| 2022-02-02 | 6,201.00 | 6,325.00 | 6,163.00 | 6,266.00 | 5,646.71 | 153,736 |
| 2022-02-01 | 6,000.00 | 6,205.00 | 5,999.00 | 6,166.00 | 5,556.60 | 376,420 |
| 2022-01-31 | 6,149.00 | 6,201.00 | 5,819.00 | 6,128.00 | 5,522.35 | 778,397 |
| 2022-01-28 | 5,900.00 | 5,925.00 | 5,845.00 | 5,879.00 | 5,297.96 | 256,368 |
| 2022-01-27 | 5,799.00 | 5,991.00 | 5,755.00 | 5,925.00 | 5,339.42 | 912,977 |
| 2022-01-26 | 5,920.00 | 5,920.00 | 5,810.00 | 5,870.00 | 5,289.85 | 344,750 |
| 2022-01-25 | 6,150.00 | 6,150.00 | 5,861.00 | 5,861.00 | 5,281.74 | 770,037 |
| 2022-01-24 | 6,100.00 | 6,224.00 | 5,961.00 | 6,101.00 | 5,498.02 | 514,412 |
| 2022-01-21 | 6,050.00 | 6,139.00 | 6,007.00 | 6,099.00 | 5,496.22 | 334,126 |
| 2022-01-20 | 6,050.00 | 6,100.00 | 6,040.00 | 6,081.00 | 5,480.00 | 107,668 |
| 2022-01-19 | 6,000.00 | 6,070.00 | 5,923.00 | 6,056.00 | 5,457.47 | 387,591 |
| 2022-01-18 | 6,275.00 | 6,275.00 | 5,882.00 | 5,977.00 | 5,386.28 | 346,245 |
| 2022-01-17 | 6,251.00 | 6,283.00 | 6,251.00 | 6,266.00 | 5,646.71 | 39,886 |
| 2022-01-14 | 6,328.00 | 6,350.00 | 6,252.00 | 6,280.00 | 5,659.33 | 692,830 |
| 2022-01-13 | 6,270.00 | 6,328.00 | 6,250.00 | 6,328.00 | 5,702.59 | 391,309 |
| 2022-01-12 | 6,258.00 | 6,286.00 | 6,201.00 | 6,281.00 | 5,660.23 | 220,203 |
| 2022-01-11 | 6,344.00 | 6,344.00 | 6,213.00 | 6,262.00 | 5,643.11 | 58,781 |
| 2022-01-10 | 6,377.00 | 6,399.00 | 6,228.00 | 6,262.00 | 5,643.11 | 65,073 |
| 2022-01-07 | 6,395.00 | 6,395.00 | 6,230.00 | 6,290.00 | 5,668.34 | 138,900 |
| 2022-01-06 | 6,262.00 | 6,389.00 | 6,262.00 | 6,311.00 | 5,687.27 | 146,916 |
| 2022-01-05 | 6,414.00 | 6,421.00 | 6,273.00 | 6,310.00 | 5,686.37 | 197,273 |
| 2022-01-04 | 6,485.00 | 6,485.00 | 6,315.00 | 6,365.00 | 5,735.93 | 136,391 |
| 2022-01-03 | 6,403.00 | 6,497.00 | 6,394.00 | 6,396.00 | 5,763.87 | 59,438 |
| 2021-12-31 | 6,429.00 | 6,450.00 | 6,400.00 | 6,401.00 | 5,768.37 | 19,137 |
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.