Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 6,911.00 | 7,239.00 | 6,911.00 | 7,197.00 | 7,197.00 | 439,752 |
| 2025-05-12 | 6,858.00 | 6,970.00 | 6,858.00 | 6,905.00 | 6,905.00 | 104,427 |
| 2025-05-09 | 6,894.00 | 7,021.00 | 6,875.00 | 6,895.00 | 6,895.00 | 178,749 |
| 2025-05-08 | 6,907.00 | 6,936.00 | 6,810.00 | 6,871.00 | 6,871.00 | 214,325 |
| 2025-05-07 | 6,848.00 | 6,962.00 | 6,770.00 | 6,934.00 | 6,934.00 | 693,016 |
| 2025-05-06 | 7,010.00 | 7,041.00 | 6,807.00 | 6,850.00 | 6,850.00 | 66,637 |
| 2025-05-05 | 7,100.00 | 7,101.00 | 6,955.00 | 6,990.00 | 6,990.00 | 228,320 |
| 2025-05-02 | 6,816.00 | 7,058.00 | 6,816.00 | 7,000.00 | 7,000.00 | 346,024 |
| 2025-04-30 | 6,828.00 | 6,937.00 | 6,750.00 | 6,828.00 | 6,828.00 | 381,994 |
| 2025-04-29 | 6,744.00 | 6,934.00 | 6,734.00 | 6,787.00 | 6,787.00 | 277,136 |
| 2025-04-25 | 6,576.00 | 6,741.00 | 6,576.00 | 6,695.00 | 6,695.00 | 274,012 |
| 2025-04-24 | 6,712.00 | 6,724.00 | 6,617.00 | 6,650.00 | 6,650.00 | 246,761 |
| 2025-04-23 | 6,776.00 | 6,887.00 | 6,596.00 | 6,675.00 | 6,675.00 | 161,738 |
| 2025-04-22 | 6,830.00 | 6,934.00 | 6,750.00 | 6,756.00 | 6,756.00 | 219,040 |
| 2025-04-17 | 6,754.00 | 6,831.00 | 6,716.00 | 6,792.00 | 6,792.00 | 33,027 |
| 2025-04-16 | 6,803.00 | 6,827.00 | 6,711.00 | 6,725.00 | 6,725.00 | 308,982 |
| 2025-04-15 | 6,843.00 | 6,984.00 | 6,837.00 | 6,857.00 | 6,857.00 | 16,896 |
| 2025-04-14 | 6,761.00 | 6,951.00 | 6,732.00 | 6,921.00 | 6,921.00 | 35,221 |
| 2025-04-11 | 6,626.00 | 6,752.00 | 6,509.00 | 6,731.00 | 6,731.00 | 78,676 |
| 2025-04-10 | 6,525.00 | 6,699.00 | 6,525.00 | 6,684.00 | 6,684.00 | 74,319 |
| 2025-04-09 | 6,418.00 | 6,473.00 | 6,207.00 | 6,425.00 | 6,425.00 | 357,483 |
| 2025-04-08 | 6,429.00 | 6,531.00 | 6,381.00 | 6,478.00 | 6,478.00 | 439,172 |
| 2025-04-07 | 6,260.00 | 6,502.00 | 6,000.00 | 6,482.00 | 6,482.00 | 229,076 |
| 2025-04-04 | 6,483.00 | 6,483.00 | 6,274.00 | 6,331.00 | 6,331.00 | 204,443 |
| 2025-04-03 | 6,800.00 | 6,800.00 | 6,416.00 | 6,528.00 | 6,528.00 | 176,596 |
| 2025-04-02 | 6,998.00 | 7,011.00 | 6,800.00 | 6,839.00 | 6,839.00 | 83,494 |
| 2025-04-01 | 6,762.00 | 7,009.00 | 6,762.00 | 6,998.00 | 6,998.00 | 73,247 |
| 2025-03-31 | 6,646.00 | 6,750.00 | 6,646.00 | 6,716.00 | 6,716.00 | 2,030,433 |
| 2025-03-28 | 6,675.00 | 6,750.00 | 6,675.00 | 6,712.00 | 6,712.00 | 216,607 |
| 2025-03-27 | 6,600.00 | 6,820.00 | 6,600.00 | 6,675.00 | 6,675.00 | 61,036 |
| 2025-03-26 | 6,633.00 | 6,800.00 | 6,569.00 | 6,800.00 | 6,800.00 | 177,105 |
| 2025-03-25 | 6,749.00 | 6,749.00 | 6,446.00 | 6,664.00 | 6,664.00 | 137,253 |
| 2025-03-24 | 6,500.00 | 6,602.00 | 6,450.00 | 6,513.00 | 6,513.00 | 95,716 |
| 2025-03-20 | 6,684.00 | 6,706.00 | 6,515.00 | 6,577.00 | 6,577.00 | 173,455 |
| 2025-03-19 | 6,459.00 | 6,633.00 | 6,444.00 | 6,621.00 | 6,621.00 | 174,003 |
| 2025-03-18 | 6,670.00 | 6,670.00 | 6,448.00 | 6,471.00 | 6,471.00 | 108,829 |
| 2025-03-17 | 6,458.00 | 6,607.00 | 6,458.00 | 6,541.00 | 6,541.00 | 179,197 |
| 2025-03-14 | 6,669.00 | 6,669.00 | 6,490.00 | 6,555.00 | 6,555.00 | 96,364 |
| 2025-03-13 | 6,628.00 | 6,650.00 | 6,510.00 | 6,613.00 | 6,613.00 | 60,416 |
| 2025-03-12 | 6,670.00 | 6,705.00 | 6,567.00 | 6,642.00 | 6,642.00 | 45,174 |
| 2025-03-11 | 6,575.00 | 6,760.00 | 6,550.00 | 6,602.00 | 6,602.00 | 78,488 |
| 2025-03-10 | 6,565.00 | 6,762.00 | 6,537.00 | 6,571.00 | 6,571.00 | 83,059 |
| 2025-03-07 | 6,550.00 | 6,592.00 | 6,468.00 | 6,562.00 | 6,562.00 | 56,468 |
| 2025-03-06 | 6,549.00 | 6,599.00 | 6,477.00 | 6,569.00 | 6,569.00 | 70,570 |
| 2025-03-05 | 6,442.00 | 6,699.00 | 6,430.00 | 6,482.00 | 6,482.00 | 97,695 |
| 2025-03-04 | 6,428.00 | 6,549.00 | 6,395.00 | 6,434.00 | 6,434.00 | 133,023 |
| 2025-03-03 | 6,505.00 | 6,569.00 | 6,400.00 | 6,508.00 | 6,508.00 | 128,989 |
| 2025-02-28 | 6,519.00 | 6,519.00 | 6,380.00 | 6,389.00 | 6,389.00 | 250,492 |
| 2025-02-27 | 6,686.00 | 6,686.00 | 6,525.00 | 6,551.00 | 6,551.00 | 52,406 |
| 2025-02-26 | 6,630.00 | 6,717.00 | 6,582.00 | 6,683.00 | 6,683.00 | 142,723 |
| 2025-02-25 | 6,599.00 | 6,673.00 | 6,519.00 | 6,625.00 | 6,625.00 | 134,565 |
| 2025-02-24 | 6,665.00 | 6,763.00 | 6,606.00 | 6,606.00 | 6,606.00 | 156,483 |
| 2025-02-21 | 6,650.00 | 6,746.00 | 6,543.00 | 6,678.00 | 6,678.00 | 109,547 |
| 2025-02-20 | 6,616.00 | 6,665.00 | 6,568.00 | 6,646.00 | 6,646.00 | 201,065 |
| 2025-02-19 | 6,497.00 | 6,596.00 | 6,497.00 | 6,558.00 | 6,558.00 | 205,232 |
| 2025-02-18 | 6,596.00 | 6,596.00 | 6,441.00 | 6,501.00 | 6,501.00 | 89,130 |
| 2025-02-17 | 6,541.00 | 6,558.00 | 6,464.00 | 6,512.00 | 6,512.00 | 94,980 |
| 2025-02-14 | 6,591.00 | 6,680.00 | 6,556.00 | 6,582.00 | 6,582.00 | 115,834 |
| 2025-02-13 | 6,699.00 | 6,699.00 | 6,530.00 | 6,569.00 | 6,569.00 | 136,346 |
| 2025-02-12 | 6,637.00 | 6,650.00 | 6,500.00 | 6,524.00 | 6,524.00 | 91,325 |
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.