Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 8,620.00 | 8,620.00 | 8,524.00 | 8,541.00 | 8,541.00 | 137,665 |
| 2026-01-27 | 8,595.00 | 8,610.00 | 8,528.00 | 8,592.00 | 8,592.00 | 182,079 |
| 2026-01-26 | 8,543.00 | 8,671.00 | 8,542.00 | 8,562.00 | 8,562.00 | 253,927 |
| 2026-01-23 | 8,599.00 | 8,599.00 | 8,507.00 | 8,533.00 | 8,533.00 | 242,024 |
| 2026-01-22 | 8,507.00 | 8,681.00 | 8,493.00 | 8,620.00 | 8,620.00 | 420,295 |
| 2026-01-21 | 8,468.00 | 8,512.00 | 8,383.00 | 8,490.00 | 8,490.00 | 210,574 |
| 2026-01-20 | 8,429.00 | 8,491.00 | 8,266.00 | 8,403.00 | 8,403.00 | 448,859 |
| 2026-01-19 | 8,476.00 | 8,476.00 | 8,353.00 | 8,384.00 | 8,384.00 | 112,848 |
| 2026-01-16 | 8,425.00 | 8,563.00 | 8,411.00 | 8,476.00 | 8,476.00 | 479,695 |
| 2026-01-15 | 8,400.00 | 8,550.00 | 8,348.00 | 8,400.00 | 8,400.00 | 585,750 |
| 2026-01-14 | 8,320.00 | 8,400.00 | 8,313.00 | 8,386.00 | 8,386.00 | 235,998 |
| 2026-01-13 | 8,161.00 | 8,300.00 | 8,091.00 | 8,300.00 | 8,300.00 | 254,269 |
| 2026-01-12 | 8,061.00 | 8,250.00 | 8,061.00 | 8,207.00 | 8,207.00 | 190,888 |
| 2026-01-09 | 8,026.00 | 8,124.00 | 7,976.00 | 8,066.00 | 8,066.00 | 162,250 |
| 2026-01-08 | 8,028.00 | 8,064.00 | 7,949.00 | 7,990.00 | 7,990.00 | 70,001 |
| 2026-01-07 | 7,942.00 | 8,059.00 | 7,942.00 | 8,000.00 | 8,000.00 | 157,336 |
| 2026-01-06 | 7,933.00 | 8,063.00 | 7,925.00 | 8,033.00 | 8,033.00 | 87,811 |
| 2026-01-05 | 8,000.00 | 8,000.00 | 7,919.00 | 7,950.00 | 7,950.00 | 97,903 |
| 2026-01-02 | 7,862.00 | 8,033.00 | 7,810.00 | 7,991.00 | 7,991.00 | 149,093 |
| 2025-12-31 | 7,909.00 | 7,909.00 | 7,830.00 | 7,880.00 | 7,880.00 | 10,342 |
| 2025-12-30 | 7,882.00 | 7,920.00 | 7,882.00 | 7,901.00 | 7,901.00 | 98,651 |
| 2025-12-29 | 7,891.00 | 7,919.00 | 7,850.00 | 7,860.00 | 7,860.00 | 106,319 |
| 2025-12-24 | 7,541.00 | 7,899.00 | 7,541.00 | 7,891.00 | 7,891.00 | 9,049 |
| 2025-12-23 | 7,875.00 | 7,931.00 | 7,855.00 | 7,929.00 | 7,929.00 | 224,512 |
| 2025-12-22 | 7,793.00 | 7,871.00 | 7,793.00 | 7,871.00 | 7,871.00 | 203,685 |
| 2025-12-19 | 7,874.00 | 7,874.00 | 7,771.00 | 7,800.00 | 7,800.00 | 401,454 |
| 2025-12-18 | 7,890.00 | 7,957.00 | 7,816.00 | 7,876.00 | 7,876.00 | 138,292 |
| 2025-12-17 | 7,779.00 | 7,885.00 | 7,779.00 | 7,885.00 | 7,885.00 | 222,464 |
| 2025-12-15 | 7,820.00 | 7,838.00 | 7,748.00 | 7,769.00 | 7,769.00 | 55,589 |
| 2025-12-12 | 7,748.00 | 7,848.00 | 7,746.00 | 7,824.00 | 7,824.00 | 165,358 |
| 2025-12-11 | 7,799.00 | 7,799.00 | 7,713.00 | 7,781.00 | 7,781.00 | 117,929 |
| 2025-12-10 | 7,767.00 | 7,767.00 | 7,700.00 | 7,748.00 | 7,748.00 | 115,094 |
| 2025-12-09 | 7,700.00 | 7,759.00 | 7,666.00 | 7,721.00 | 7,721.00 | 446,832 |
| 2025-12-08 | 7,710.00 | 7,749.00 | 7,697.00 | 7,700.00 | 7,700.00 | 73,188 |
| 2025-12-05 | 7,800.00 | 7,831.00 | 7,681.00 | 7,710.00 | 7,710.00 | 540,530 |
| 2025-12-04 | 7,682.00 | 7,853.00 | 7,647.00 | 7,820.00 | 7,820.00 | 282,826 |
| 2025-12-03 | 7,669.00 | 7,703.00 | 7,600.00 | 7,692.00 | 7,692.00 | 215,575 |
| 2025-12-02 | 7,654.00 | 7,745.00 | 7,653.00 | 7,700.00 | 7,700.00 | 673,859 |
| 2025-12-01 | 7,601.00 | 7,760.00 | 7,601.00 | 7,666.00 | 7,666.00 | 239,953 |
| 2025-11-28 | 7,649.00 | 7,650.00 | 7,592.00 | 7,650.00 | 7,650.00 | 309,933 |
| 2025-11-27 | 7,697.00 | 7,697.00 | 7,577.00 | 7,629.00 | 7,629.00 | 104,716 |
| 2025-11-26 | 7,703.00 | 7,714.00 | 7,600.00 | 7,623.00 | 7,623.00 | 247,115 |
| 2025-11-25 | 7,735.00 | 7,735.00 | 7,603.00 | 7,633.00 | 7,633.00 | 418,766 |
| 2025-11-24 | 7,720.00 | 7,785.00 | 7,629.00 | 7,752.00 | 7,752.00 | 211,757 |
| 2025-11-21 | 7,765.00 | 7,765.00 | 7,529.00 | 7,633.00 | 7,633.00 | 241,169 |
| 2025-11-20 | 7,728.00 | 7,835.00 | 7,699.00 | 7,715.00 | 7,715.00 | 192,517 |
| 2025-11-19 | 7,697.00 | 7,729.00 | 7,668.00 | 7,729.00 | 7,729.00 | 119,423 |
| 2025-11-18 | 7,744.00 | 7,795.00 | 7,616.00 | 7,642.00 | 7,642.00 | 260,022 |
| 2025-11-17 | 7,662.00 | 7,774.00 | 7,662.00 | 7,769.00 | 7,769.00 | 254,155 |
| 2025-11-14 | 7,701.00 | 7,754.00 | 7,585.00 | 7,651.00 | 7,651.00 | 251,935 |
| 2025-11-13 | 7,825.00 | 7,831.00 | 7,704.00 | 7,742.00 | 7,742.00 | 83,965 |
| 2025-11-12 | 7,717.00 | 7,838.00 | 7,641.00 | 7,782.00 | 7,782.00 | 552,182 |
| 2025-11-11 | 7,514.00 | 7,758.00 | 7,503.00 | 7,700.00 | 7,700.00 | 488,938 |
| 2025-11-10 | 7,649.00 | 7,783.50 | 7,491.00 | 7,504.00 | 7,504.00 | 229,631 |
| 2025-11-07 | 7,573.00 | 7,587.00 | 7,484.00 | 7,587.00 | 7,587.00 | 52,369 |
| 2025-11-06 | 7,500.00 | 7,615.00 | 7,500.00 | 7,573.00 | 7,573.00 | 85,424 |
| 2025-11-05 | 7,531.00 | 7,558.00 | 7,490.00 | 7,533.00 | 7,533.00 | 65,152 |
| 2025-11-04 | 7,550.00 | 7,623.00 | 7,429.00 | 7,490.00 | 7,490.00 | 155,250 |
| 2025-11-03 | 7,784.00 | 7,784.00 | 7,518.00 | 7,618.00 | 7,618.00 | 118,123 |
| 2025-10-31 | 7,740.00 | 7,740.00 | 7,473.00 | 7,619.00 | 7,619.00 | 237,841 |
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.