Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 6,499.00 | 6,503.00 | 6,383.00 | 6,426.00 | 5,790.90 | 83,521 |
| 2021-12-29 | 6,324.00 | 6,414.00 | 6,295.00 | 6,401.00 | 5,768.37 | 43,426 |
| 2021-12-28 | 6,331.00 | 6,427.00 | 6,285.00 | 6,324.00 | 5,698.98 | 28,779 |
| 2021-12-24 | 6,366.00 | 6,366.00 | 6,231.00 | 6,303.00 | 5,680.06 | 13,741 |
| 2021-12-23 | 6,487.00 | 6,487.00 | 6,259.00 | 6,275.00 | 5,654.82 | 61,630 |
| 2021-12-22 | 6,281.00 | 6,372.00 | 6,281.00 | 6,361.00 | 5,732.33 | 59,580 |
| 2021-12-21 | 6,499.00 | 6,499.00 | 6,264.00 | 6,334.00 | 5,707.99 | 181,011 |
| 2021-12-20 | 6,407.00 | 6,479.00 | 6,237.00 | 6,262.00 | 5,643.11 | 111,619 |
| 2021-12-17 | 6,303.00 | 6,515.00 | 6,299.00 | 6,500.00 | 5,857.59 | 1,250,879 |
| 2021-12-15 | 6,270.00 | 6,446.00 | 6,217.00 | 6,217.00 | 5,602.56 | 345,194 |
| 2021-12-14 | 6,302.00 | 6,302.00 | 6,169.00 | 6,198.00 | 5,585.43 | 296,994 |
| 2021-12-13 | 6,268.00 | 6,269.00 | 6,193.00 | 6,200.00 | 5,587.24 | 221,008 |
| 2021-12-10 | 6,314.00 | 6,324.00 | 6,200.00 | 6,236.00 | 5,619.68 | 259,751 |
| 2021-12-09 | 6,279.00 | 6,397.00 | 6,250.00 | 6,371.00 | 5,741.34 | 560,070 |
| 2021-12-08 | 6,380.00 | 6,500.00 | 6,229.00 | 6,243.00 | 5,625.99 | 186,073 |
| 2021-12-07 | 6,336.00 | 6,382.00 | 6,169.00 | 6,382.00 | 5,751.25 | 279,879 |
| 2021-12-06 | 6,365.00 | 6,390.00 | 6,309.00 | 6,336.00 | 5,709.80 | 257,356 |
| 2021-12-03 | 6,473.00 | 6,499.00 | 6,366.00 | 6,382.00 | 5,751.25 | 130,020 |
| 2021-12-02 | 6,382.00 | 6,493.00 | 6,360.00 | 6,429.00 | 5,793.60 | 146,481 |
| 2021-12-01 | 6,487.00 | 6,514.00 | 6,354.00 | 6,382.00 | 5,751.25 | 268,825 |
| 2021-11-30 | 6,388.00 | 6,484.00 | 6,335.00 | 6,461.00 | 5,822.44 | 217,123 |
| 2021-11-29 | 6,184.00 | 6,355.00 | 6,142.00 | 6,331.00 | 5,705.29 | 368,827 |
| 2021-11-26 | 6,204.00 | 6,300.00 | 6,100.00 | 6,197.00 | 5,584.53 | 353,047 |
| 2021-11-25 | 6,298.00 | 6,298.00 | 6,162.00 | 6,276.00 | 5,655.73 | 82,711 |
| 2021-11-24 | 6,334.00 | 6,334.00 | 6,151.00 | 6,218.00 | 5,603.46 | 382,585 |
| 2021-11-23 | 6,235.00 | 6,334.00 | 6,221.00 | 6,250.00 | 5,632.30 | 97,377 |
| 2021-11-22 | 6,269.00 | 6,368.00 | 6,110.00 | 6,299.00 | 5,676.45 | 238,033 |
| 2021-11-19 | 6,179.00 | 6,179.00 | 6,026.00 | 6,051.00 | 5,452.96 | 242,286 |
| 2021-11-18 | 6,186.00 | 6,186.00 | 6,055.00 | 6,090.00 | 5,488.11 | 139,683 |
| 2021-11-17 | 6,082.00 | 6,258.00 | 6,082.00 | 6,190.00 | 5,578.23 | 370,532 |
| 2021-11-16 | 6,200.00 | 6,200.00 | 6,060.00 | 6,089.00 | 5,487.21 | 284,536 |
| 2021-11-15 | 6,040.00 | 6,157.00 | 6,005.00 | 6,100.00 | 5,497.12 | 411,969 |
| 2021-11-12 | 6,159.00 | 6,251.00 | 5,997.00 | 6,040.00 | 5,443.05 | 563,275 |
| 2021-11-11 | 6,229.00 | 6,282.00 | 6,138.00 | 6,235.00 | 5,618.78 | 125,173 |
| 2021-11-10 | 6,250.00 | 6,255.00 | 6,123.00 | 6,181.00 | 5,570.11 | 368,605 |
| 2021-11-09 | 6,319.00 | 6,319.00 | 6,054.00 | 6,163.00 | 5,553.89 | 387,398 |
| 2021-11-08 | 6,220.00 | 6,490.00 | 6,179.00 | 6,285.00 | 5,663.84 | 384,498 |
| 2021-11-05 | 6,385.00 | 6,385.00 | 6,140.00 | 6,144.00 | 5,536.77 | 555,222 |
| 2021-11-04 | 6,332.00 | 6,400.00 | 6,208.00 | 6,370.00 | 5,740.44 | 315,332 |
| 2021-11-03 | 6,384.00 | 6,384.00 | 6,216.00 | 6,220.00 | 5,605.26 | 142,081 |
| 2021-11-02 | 6,421.00 | 6,446.00 | 6,300.00 | 6,300.00 | 5,677.35 | 311,284 |
| 2021-10-29 | 6,297.00 | 6,400.00 | 6,297.00 | 6,334.00 | 5,707.99 | 184,620 |
| 2021-10-28 | 6,237.00 | 6,421.00 | 6,215.00 | 6,391.00 | 5,759.36 | 291,086 |
| 2021-10-27 | 6,411.00 | 6,411.00 | 6,233.00 | 6,245.00 | 5,627.79 | 219,227 |
| 2021-10-26 | 6,446.00 | 6,446.00 | 6,250.00 | 6,397.00 | 5,764.77 | 206,563 |
| 2021-10-25 | 6,392.00 | 6,420.00 | 6,275.00 | 6,300.00 | 5,677.35 | 187,627 |
| 2021-10-22 | 6,480.00 | 6,480.00 | 6,231.00 | 6,298.00 | 5,675.55 | 191,180 |
| 2021-10-21 | 6,568.00 | 6,568.00 | 6,262.00 | 6,319.00 | 5,694.48 | 910,611 |
| 2021-10-20 | 6,565.00 | 6,584.00 | 6,495.00 | 6,548.00 | 5,900.84 | 160,384 |
← NewerPage 21 of 21 · 1,249 trading days
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.