Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 7,893.00 | 7,942.00 | 7,865.00 | 7,925.00 | 7,925.00 | 228,664 |
| 2025-08-05 | 7,907.00 | 7,963.00 | 7,846.00 | 7,889.00 | 7,889.00 | 176,739 |
| 2025-08-04 | 7,919.00 | 7,919.00 | 7,829.00 | 7,886.00 | 7,886.00 | 96,980 |
| 2025-08-01 | 7,900.00 | 7,985.00 | 7,827.00 | 7,855.00 | 7,855.00 | 272,995 |
| 2025-07-31 | 7,945.00 | 7,945.00 | 7,800.00 | 7,905.00 | 7,905.00 | 365,462 |
| 2025-07-30 | 7,976.00 | 8,001.00 | 7,900.00 | 7,945.00 | 7,945.00 | 144,946 |
| 2025-07-29 | 7,995.00 | 7,995.00 | 7,847.00 | 7,934.00 | 7,934.00 | 118,044 |
| 2025-07-28 | 7,997.00 | 7,997.00 | 7,844.00 | 7,864.00 | 7,864.00 | 91,864 |
| 2025-07-25 | 8,040.00 | 8,050.00 | 7,950.00 | 7,959.00 | 7,959.00 | 156,891 |
| 2025-07-24 | 8,041.00 | 8,052.00 | 7,977.00 | 8,021.00 | 8,021.00 | 765,439 |
| 2025-07-23 | 7,899.00 | 8,019.00 | 7,887.00 | 7,983.00 | 7,983.00 | 557,729 |
| 2025-07-22 | 8,016.00 | 8,016.00 | 7,900.00 | 7,910.00 | 7,910.00 | 277,836 |
| 2025-07-21 | 8,010.00 | 8,066.00 | 7,925.00 | 7,961.00 | 7,961.00 | 167,812 |
| 2025-07-18 | 8,030.00 | 8,048.00 | 7,959.00 | 7,983.00 | 7,983.00 | 116,052 |
| 2025-07-17 | 8,043.00 | 8,043.00 | 7,933.00 | 7,991.00 | 7,991.00 | 228,435 |
| 2025-07-16 | 8,073.00 | 8,073.00 | 7,976.00 | 8,015.00 | 8,015.00 | 249,580 |
| 2025-07-15 | 8,100.00 | 8,100.00 | 7,989.00 | 8,035.00 | 8,035.00 | 266,144 |
| 2025-07-14 | 8,067.00 | 8,120.00 | 7,970.00 | 8,025.00 | 8,025.00 | 304,310 |
| 2025-07-11 | 8,301.00 | 8,301.00 | 7,958.00 | 7,990.00 | 7,990.00 | 126,407 |
| 2025-07-10 | 8,159.00 | 8,305.00 | 8,128.00 | 8,300.00 | 8,300.00 | 137,194 |
| 2025-07-09 | 7,998.00 | 8,186.00 | 7,994.00 | 8,081.00 | 8,081.00 | 240,053 |
| 2025-07-08 | 8,061.00 | 8,141.00 | 7,944.00 | 8,001.00 | 8,001.00 | 265,175 |
| 2025-07-07 | 7,922.00 | 8,142.00 | 7,849.00 | 8,142.00 | 8,142.00 | 128,716 |
| 2025-07-04 | 7,851.00 | 7,923.00 | 7,740.00 | 7,923.00 | 7,923.00 | 92,898 |
| 2025-07-03 | 7,858.00 | 7,944.00 | 7,834.00 | 7,884.00 | 7,884.00 | 363,962 |
| 2025-07-02 | 7,876.00 | 7,921.00 | 7,836.00 | 7,878.00 | 7,878.00 | 200,226 |
| 2025-07-01 | 7,930.00 | 7,932.00 | 7,846.00 | 7,869.00 | 7,869.00 | 175,932 |
| 2025-06-30 | 8,026.00 | 8,026.00 | 7,900.00 | 7,950.00 | 7,950.00 | 324,096 |
| 2025-06-27 | 8,070.00 | 8,070.00 | 7,822.00 | 7,997.00 | 7,997.00 | 206,854 |
| 2025-06-26 | 8,080.00 | 8,142.00 | 7,950.00 | 8,036.00 | 8,036.00 | 806,094 |
| 2025-06-25 | 7,927.00 | 8,019.00 | 7,900.00 | 8,000.00 | 8,000.00 | 447,416 |
| 2025-06-24 | 7,999.00 | 8,057.00 | 7,900.00 | 7,987.00 | 7,987.00 | 273,638 |
| 2025-06-23 | 7,843.00 | 7,943.00 | 7,795.00 | 7,937.00 | 7,937.00 | 470,511 |
| 2025-06-20 | 7,783.00 | 8,017.00 | 7,783.00 | 7,845.00 | 7,845.00 | 380,314 |
| 2025-06-19 | 7,681.00 | 8,085.00 | 7,681.00 | 7,867.00 | 7,867.00 | 701,349 |
| 2025-06-18 | 7,760.00 | 7,909.00 | 7,722.00 | 7,864.00 | 7,864.00 | 323,012 |
| 2025-06-17 | 7,840.00 | 8,051.00 | 7,763.00 | 7,763.00 | 7,763.00 | 652,036 |
| 2025-06-13 | 8,051.00 | 8,223.00 | 7,844.00 | 7,844.00 | 7,844.00 | 595,534 |
| 2025-06-12 | 8,049.00 | 8,200.00 | 7,930.00 | 8,107.00 | 8,107.00 | 222,269 |
| 2025-06-11 | 7,745.00 | 8,217.00 | 7,640.00 | 8,022.00 | 8,022.00 | 930,924 |
| 2025-06-10 | 7,337.00 | 7,874.00 | 7,337.00 | 7,647.00 | 7,647.00 | 515,217 |
| 2025-06-09 | 7,200.00 | 7,420.00 | 7,129.00 | 7,299.00 | 7,299.00 | 234,058 |
| 2025-06-06 | 7,111.00 | 7,161.00 | 7,026.00 | 7,161.00 | 7,161.00 | 35,020 |
| 2025-06-05 | 7,150.00 | 7,267.00 | 7,069.00 | 7,079.00 | 7,079.00 | 192,210 |
| 2025-06-04 | 7,100.00 | 7,201.00 | 7,027.00 | 7,176.00 | 7,176.00 | 52,283 |
| 2025-06-03 | 7,205.00 | 7,215.00 | 7,101.00 | 7,120.00 | 7,120.00 | 63,131 |
| 2025-06-02 | 7,303.00 | 7,303.00 | 7,131.00 | 7,231.00 | 7,231.00 | 89,595 |
| 2025-05-30 | 7,194.00 | 7,235.00 | 7,138.00 | 7,138.00 | 7,138.00 | 110,147 |
| 2025-05-29 | 7,122.00 | 7,251.00 | 7,122.00 | 7,251.00 | 7,251.00 | 104,490 |
| 2025-05-28 | 7,219.00 | 7,239.00 | 7,120.00 | 7,120.00 | 7,120.00 | 96,046 |
| 2025-05-27 | 7,156.00 | 7,218.00 | 7,111.00 | 7,218.00 | 7,218.00 | 66,159 |
| 2025-05-26 | 7,129.00 | 7,219.00 | 7,111.00 | 7,111.00 | 7,111.00 | 41,895 |
| 2025-05-23 | 7,250.00 | 7,250.00 | 7,081.00 | 7,124.00 | 7,124.00 | 100,005 |
| 2025-05-22 | 7,121.00 | 7,219.00 | 7,104.00 | 7,219.00 | 7,219.00 | 96,352 |
| 2025-05-21 | 7,200.00 | 7,256.00 | 7,117.00 | 7,139.00 | 7,139.00 | 172,105 |
| 2025-05-20 | 7,120.00 | 7,207.00 | 7,120.00 | 7,180.00 | 7,180.00 | 267,082 |
| 2025-05-19 | 7,056.00 | 7,104.00 | 6,933.00 | 7,087.00 | 7,087.00 | 78,344 |
| 2025-05-16 | 7,120.00 | 7,179.00 | 7,034.00 | 7,094.00 | 7,094.00 | 28,105 |
| 2025-05-15 | 7,199.00 | 7,234.00 | 7,111.00 | 7,148.00 | 7,148.00 | 155,346 |
| 2025-05-14 | 7,207.00 | 7,275.00 | 7,144.00 | 7,199.00 | 7,199.00 | 520,411 |
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.