Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 7,733.00 | 7,804.00 | 7,647.00 | 7,730.00 | 7,730.00 | 175,457 |
| 2025-10-29 | 7,630.00 | 7,730.00 | 7,600.00 | 7,730.00 | 7,730.00 | 162,666 |
| 2025-10-28 | 7,368.00 | 7,601.00 | 7,368.00 | 7,601.00 | 7,601.00 | 123,008 |
| 2025-10-27 | 7,476.00 | 7,590.00 | 7,452.00 | 7,556.00 | 7,556.00 | 318,302 |
| 2025-10-24 | 7,679.00 | 7,679.00 | 7,264.00 | 7,400.00 | 7,400.00 | 400,386 |
| 2025-10-23 | 7,530.00 | 7,680.00 | 7,457.00 | 7,680.00 | 7,680.00 | 153,627 |
| 2025-10-22 | 7,385.00 | 7,500.00 | 7,309.00 | 7,491.00 | 7,491.00 | 362,351 |
| 2025-10-21 | 7,300.00 | 7,342.00 | 7,183.00 | 7,336.00 | 7,336.00 | 173,990 |
| 2025-10-20 | 7,489.00 | 7,489.00 | 7,275.00 | 7,341.00 | 7,341.00 | 206,254 |
| 2025-10-17 | 7,416.00 | 7,475.00 | 7,362.00 | 7,397.00 | 7,397.00 | 235,203 |
| 2025-10-16 | 7,418.00 | 7,425.00 | 7,291.00 | 7,417.00 | 7,417.00 | 230,704 |
| 2025-10-15 | 7,528.00 | 7,528.00 | 7,281.00 | 7,418.00 | 7,418.00 | 231,147 |
| 2025-10-14 | 7,445.00 | 7,494.00 | 7,383.00 | 7,464.00 | 7,464.00 | 49,013 |
| 2025-10-13 | 7,442.00 | 7,522.00 | 7,428.00 | 7,488.00 | 7,488.00 | 78,520 |
| 2025-10-10 | 7,439.00 | 7,507.00 | 7,413.00 | 7,496.00 | 7,496.00 | 67,532 |
| 2025-10-09 | 7,401.00 | 7,472.00 | 7,383.00 | 7,449.00 | 7,449.00 | 134,297 |
| 2025-10-08 | 7,280.00 | 7,431.00 | 7,280.00 | 7,417.00 | 7,417.00 | 98,718 |
| 2025-10-07 | 7,319.00 | 7,357.00 | 7,280.00 | 7,293.00 | 7,293.00 | 75,202 |
| 2025-10-06 | 7,450.00 | 7,450.00 | 7,281.00 | 7,363.00 | 7,363.00 | 110,862 |
| 2025-10-03 | 7,368.00 | 7,413.00 | 7,340.00 | 7,413.00 | 7,413.00 | 163,592 |
| 2025-10-02 | 7,199.00 | 7,332.00 | 7,199.00 | 7,316.00 | 7,316.00 | 718,914 |
| 2025-10-01 | 7,131.00 | 7,288.00 | 7,120.00 | 7,240.00 | 7,240.00 | 214,531 |
| 2025-09-30 | 7,377.00 | 7,377.00 | 7,114.00 | 7,158.00 | 7,158.00 | 650,251 |
| 2025-09-29 | 7,434.00 | 7,469.00 | 7,256.00 | 7,343.00 | 7,343.00 | 176,466 |
| 2025-09-26 | 7,521.00 | 7,528.00 | 7,330.00 | 7,420.00 | 7,420.00 | 225,099 |
| 2025-09-25 | 7,508.00 | 7,508.00 | 7,380.00 | 7,420.00 | 7,420.00 | 183,062 |
| 2025-09-23 | 7,334.00 | 7,438.00 | 7,334.00 | 7,402.00 | 7,402.00 | 81,800 |
| 2025-09-22 | 7,501.00 | 7,501.00 | 7,226.00 | 7,374.00 | 7,374.00 | 188,541 |
| 2025-09-19 | 7,307.00 | 7,502.00 | 7,229.00 | 7,341.00 | 7,341.00 | 771,127 |
| 2025-09-18 | 7,312.00 | 7,355.00 | 7,200.00 | 7,305.00 | 7,305.00 | 80,415 |
| 2025-09-17 | 7,272.00 | 7,377.00 | 7,263.00 | 7,316.00 | 7,316.00 | 117,085 |
| 2025-09-16 | 7,332.00 | 7,332.00 | 7,212.00 | 7,261.00 | 7,261.00 | 111,809 |
| 2025-09-15 | 7,355.00 | 7,355.00 | 7,183.00 | 7,261.00 | 7,261.00 | 63,990 |
| 2025-09-12 | 7,353.00 | 7,366.00 | 7,284.00 | 7,325.00 | 7,325.00 | 135,779 |
| 2025-09-11 | 7,187.00 | 7,339.00 | 7,171.00 | 7,333.00 | 7,333.00 | 146,838 |
| 2025-09-10 | 7,249.00 | 7,249.00 | 7,159.00 | 7,206.00 | 7,206.00 | 64,079 |
| 2025-09-09 | 7,306.00 | 7,306.00 | 7,212.00 | 7,266.00 | 7,266.00 | 214,034 |
| 2025-09-08 | 7,220.00 | 7,317.00 | 7,199.00 | 7,305.00 | 7,305.00 | 109,170 |
| 2025-09-05 | 7,173.00 | 7,275.00 | 7,173.00 | 7,213.00 | 7,213.00 | 756,820 |
| 2025-09-04 | 7,230.00 | 7,258.00 | 7,132.00 | 7,200.00 | 7,200.00 | 1,013,445 |
| 2025-09-03 | 7,256.00 | 7,297.00 | 7,200.00 | 7,227.00 | 7,227.00 | 392,296 |
| 2025-09-02 | 7,300.00 | 7,300.00 | 7,208.00 | 7,230.00 | 7,230.00 | 245,570 |
| 2025-09-01 | 7,340.00 | 7,348.00 | 7,222.00 | 7,253.00 | 7,253.00 | 290,955 |
| 2025-08-29 | 7,315.00 | 7,445.00 | 7,299.00 | 7,342.00 | 7,342.00 | 279,373 |
| 2025-08-28 | 7,289.00 | 7,401.00 | 7,182.00 | 7,384.00 | 7,384.00 | 1,043,993 |
| 2025-08-27 | 7,249.00 | 7,285.00 | 7,170.00 | 7,196.00 | 7,196.00 | 501,636 |
| 2025-08-26 | 7,240.00 | 7,310.00 | 7,206.00 | 7,250.00 | 7,250.00 | 243,722 |
| 2025-08-25 | 7,386.00 | 7,457.00 | 7,260.00 | 7,277.00 | 7,277.00 | 364,465 |
| 2025-08-22 | 7,470.00 | 7,471.00 | 7,300.00 | 7,411.00 | 7,411.00 | 452,973 |
| 2025-08-21 | 7,434.00 | 7,484.00 | 7,424.00 | 7,465.00 | 7,465.00 | 203,740 |
| 2025-08-20 | 7,511.00 | 7,550.00 | 7,433.00 | 7,456.00 | 7,456.00 | 45,276 |
| 2025-08-19 | 7,494.00 | 7,595.00 | 7,449.00 | 7,591.00 | 7,591.00 | 264,095 |
| 2025-08-18 | 7,732.00 | 7,732.00 | 7,385.00 | 7,449.00 | 7,449.00 | 258,827 |
| 2025-08-15 | 7,520.00 | 7,520.00 | 7,405.00 | 7,468.00 | 7,468.00 | 46,668 |
| 2025-08-14 | 7,734.00 | 7,778.00 | 7,448.00 | 7,498.00 | 7,498.00 | 295,305 |
| 2025-08-13 | 7,595.00 | 7,760.00 | 7,377.00 | 7,735.00 | 7,735.00 | 257,527 |
| 2025-08-12 | 7,981.00 | 8,106.00 | 7,964.00 | 8,106.00 | 8,102.00 | 765,095 |
| 2025-08-11 | 7,947.00 | 7,974.00 | 7,882.00 | 7,963.00 | 7,959.07 | 249,051 |
| 2025-08-08 | 7,900.00 | 7,929.00 | 7,836.00 | 7,884.00 | 7,880.11 | 468,206 |
| 2025-08-07 | 7,956.00 | 7,961.00 | 7,850.00 | 7,876.00 | 7,872.11 | 306,481 |
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.