Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 9,336.00 | 9,336.00 | 9,225.00 | 9,254.00 | 9,254.00 | 164,318 |
| 2026-04-23 | 9,286.00 | 9,343.00 | 9,244.00 | 9,317.00 | 9,317.00 | 224,750 |
| 2026-04-22 | 9,295.00 | 9,316.00 | 8,850.00 | 9,285.00 | 9,285.00 | 350,290 |
| 2026-04-21 | 9,250.00 | 9,323.00 | 9,250.00 | 9,290.00 | 9,290.00 | 280,446 |
| 2026-04-20 | 9,350.00 | 9,350.00 | 9,227.00 | 9,325.00 | 9,325.00 | 326,093 |
| 2026-04-17 | 9,422.00 | 9,422.00 | 9,172.00 | 9,203.00 | 9,203.00 | 381,267 |
| 2026-04-16 | 9,385.00 | 9,385.00 | 9,304.00 | 9,320.00 | 9,320.00 | 294,550 |
| 2026-04-15 | 9,435.00 | 9,435.00 | 9,301.00 | 9,340.00 | 9,340.00 | 463,306 |
| 2026-04-14 | 9,420.00 | 9,457.00 | 9,292.00 | 9,350.00 | 9,350.00 | 450,234 |
| 2026-04-13 | 9,427.00 | 9,484.00 | 9,343.00 | 9,394.00 | 9,394.00 | 128,818 |
| 2026-04-10 | 9,680.00 | 9,680.00 | 9,434.00 | 9,540.00 | 9,540.00 | 293,510 |
| 2026-04-09 | 9,730.00 | 9,765.00 | 9,556.00 | 9,611.00 | 9,611.00 | 312,739 |
| 2026-04-08 | 9,745.00 | 9,777.00 | 9,525.00 | 9,777.00 | 9,777.00 | 712,328 |
| 2026-04-07 | 9,400.00 | 9,595.00 | 9,335.00 | 9,500.00 | 9,500.00 | 690,409 |
| 2026-04-02 | 9,550.00 | 9,550.00 | 9,320.00 | 9,400.00 | 9,400.00 | 125,493 |
| 2026-04-01 | 9,779.00 | 9,806.00 | 9,525.00 | 9,550.00 | 9,550.00 | 974,049 |
| 2026-03-31 | 9,605.00 | 9,605.00 | 9,299.00 | 9,550.00 | 9,550.00 | 672,308 |
| 2026-03-30 | 9,450.00 | 9,638.00 | 9,353.00 | 9,386.00 | 9,386.00 | 761,300 |
| 2026-03-27 | 9,450.00 | 9,450.00 | 9,285.00 | 9,416.00 | 9,416.00 | 440,094 |
| 2026-03-26 | 9,390.00 | 9,490.00 | 9,251.00 | 9,420.00 | 9,420.00 | 550,203 |
| 2026-03-25 | 9,121.00 | 9,390.00 | 9,121.00 | 9,387.00 | 9,387.00 | 439,449 |
| 2026-03-24 | 8,920.00 | 9,161.00 | 8,920.00 | 9,161.00 | 9,161.00 | 820,034 |
| 2026-03-23 | 9,000.00 | 9,065.00 | 8,697.00 | 9,045.00 | 9,045.00 | 364,970 |
| 2026-03-20 | 9,175.00 | 9,175.00 | 9,002.00 | 9,012.00 | 9,012.00 | 1,183,078 |
| 2026-03-19 | 9,070.00 | 9,070.00 | 8,890.00 | 9,012.00 | 9,012.00 | 357,999 |
| 2026-03-18 | 8,982.00 | 9,173.00 | 8,981.00 | 9,030.00 | 9,030.00 | 457,215 |
| 2026-03-17 | 8,900.00 | 8,990.00 | 8,898.00 | 8,982.00 | 8,982.00 | 413,341 |
| 2026-03-16 | 8,900.00 | 8,981.00 | 8,828.00 | 8,930.00 | 8,930.00 | 841,992 |
| 2026-03-13 | 8,800.00 | 8,855.00 | 8,733.00 | 8,832.00 | 8,832.00 | 176,809 |
| 2026-03-12 | 8,854.00 | 8,854.00 | 8,711.00 | 8,758.00 | 8,758.00 | 130,129 |
| 2026-03-11 | 8,936.00 | 8,936.00 | 8,627.00 | 8,756.00 | 8,756.00 | 178,486 |
| 2026-03-10 | 8,663.00 | 8,861.00 | 8,651.00 | 8,821.00 | 8,821.00 | 206,756 |
| 2026-03-09 | 8,725.00 | 8,725.00 | 8,575.00 | 8,663.00 | 8,663.00 | 113,102 |
| 2026-03-06 | 8,883.00 | 8,931.00 | 8,661.00 | 8,763.00 | 8,763.00 | 213,941 |
| 2026-03-05 | 8,900.00 | 8,900.00 | 8,665.00 | 8,838.00 | 8,838.00 | 228,192 |
| 2026-03-04 | 8,560.00 | 8,717.00 | 8,560.00 | 8,677.00 | 8,677.00 | 396,597 |
| 2026-03-03 | 8,925.00 | 8,925.00 | 8,650.00 | 8,683.00 | 8,683.00 | 251,748 |
| 2026-03-02 | 8,900.00 | 8,989.00 | 8,879.00 | 8,950.00 | 8,950.00 | 410,810 |
| 2026-02-27 | 8,977.00 | 8,977.00 | 8,878.00 | 8,950.00 | 8,950.00 | 337,507 |
| 2026-02-26 | 8,896.00 | 8,980.00 | 8,871.00 | 8,914.00 | 8,914.00 | 424,623 |
| 2026-02-25 | 8,941.00 | 8,990.00 | 8,862.00 | 8,896.00 | 8,896.00 | 184,297 |
| 2026-02-24 | 8,986.00 | 9,074.00 | 8,799.00 | 8,968.00 | 8,968.00 | 341,798 |
| 2026-02-23 | 8,904.00 | 8,905.00 | 8,770.00 | 8,796.00 | 8,796.00 | 595,112 |
| 2026-02-20 | 8,830.00 | 8,830.00 | 8,760.00 | 8,785.00 | 8,785.00 | 317,386 |
| 2026-02-19 | 8,750.00 | 8,859.00 | 8,658.00 | 8,758.00 | 8,758.00 | 300,574 |
| 2026-02-18 | 8,781.00 | 8,807.00 | 8,737.00 | 8,788.00 | 8,788.00 | 268,098 |
| 2026-02-17 | 8,733.00 | 8,816.00 | 8,711.00 | 8,770.00 | 8,770.00 | 465,969 |
| 2026-02-16 | 8,688.00 | 8,845.00 | 8,667.00 | 8,776.00 | 8,776.00 | 322,026 |
| 2026-02-13 | 8,559.00 | 8,692.00 | 8,559.00 | 8,636.00 | 8,636.00 | 679,241 |
| 2026-02-12 | 8,617.00 | 8,749.00 | 8,322.00 | 8,600.00 | 8,600.00 | 911,717 |
| 2026-02-11 | 8,651.00 | 8,666.00 | 8,622.00 | 8,642.00 | 8,642.00 | 273,983 |
| 2026-02-10 | 8,659.00 | 8,710.00 | 8,535.00 | 8,639.00 | 8,639.00 | 270,562 |
| 2026-02-09 | 8,650.00 | 8,744.00 | 8,576.00 | 8,643.00 | 8,643.00 | 157,073 |
| 2026-02-06 | 8,630.00 | 8,688.00 | 8,609.00 | 8,620.00 | 8,620.00 | 574,176 |
| 2026-02-05 | 8,622.00 | 8,684.00 | 8,574.00 | 8,648.00 | 8,648.00 | 272,174 |
| 2026-02-04 | 8,551.00 | 8,785.00 | 8,528.00 | 8,663.00 | 8,663.00 | 575,138 |
| 2026-02-03 | 8,627.00 | 8,644.00 | 8,547.00 | 8,596.00 | 8,596.00 | 398,838 |
| 2026-02-02 | 8,418.00 | 8,593.00 | 8,261.00 | 8,546.00 | 8,546.00 | 165,692 |
| 2026-01-30 | 8,516.00 | 8,627.00 | 8,453.00 | 8,453.00 | 8,453.00 | 229,778 |
| 2026-01-29 | 8,501.00 | 8,640.00 | 8,501.00 | 8,572.00 | 8,572.00 | 117,192 |
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.