Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 6,637.00 | 6,650.00 | 6,500.00 | 6,524.00 | 6,524.00 | 91,325 |
| 2025-02-11 | 6,555.00 | 6,729.00 | 6,539.00 | 6,641.00 | 6,641.00 | 233,449 |
| 2025-02-10 | 6,591.00 | 6,683.00 | 6,552.00 | 6,564.00 | 6,564.00 | 121,728 |
| 2025-02-07 | 6,703.00 | 6,705.00 | 6,575.00 | 6,604.00 | 6,604.00 | 292,396 |
| 2025-02-06 | 6,599.00 | 6,656.00 | 6,574.00 | 6,656.00 | 6,656.00 | 310,023 |
| 2025-02-05 | 6,735.00 | 6,735.00 | 6,539.00 | 6,576.00 | 6,576.00 | 233,778 |
| 2025-02-04 | 6,540.00 | 6,686.00 | 6,540.00 | 6,661.00 | 6,661.00 | 196,299 |
| 2025-02-03 | 6,714.00 | 6,714.00 | 6,540.00 | 6,556.00 | 6,556.00 | 142,883 |
| 2025-01-31 | 6,780.00 | 6,807.00 | 6,632.00 | 6,715.00 | 6,715.00 | 322,975 |
| 2025-01-30 | 6,678.00 | 6,738.00 | 6,637.00 | 6,724.00 | 6,724.00 | 626,056 |
| 2025-01-29 | 6,640.00 | 6,751.00 | 6,640.00 | 6,704.00 | 6,704.00 | 186,639 |
| 2025-01-28 | 6,681.00 | 6,768.00 | 6,633.00 | 6,670.00 | 6,670.00 | 371,321 |
| 2025-01-27 | 6,750.00 | 6,822.00 | 6,690.00 | 6,705.00 | 6,705.00 | 133,033 |
| 2025-01-24 | 6,829.00 | 6,830.00 | 6,681.00 | 6,770.00 | 6,770.00 | 406,346 |
| 2025-01-23 | 6,853.00 | 6,929.00 | 6,800.00 | 6,821.00 | 6,821.00 | 33,260 |
| 2025-01-22 | 6,857.00 | 6,964.00 | 6,839.00 | 6,919.00 | 6,919.00 | 26,261 |
| 2025-01-21 | 6,927.00 | 6,986.00 | 6,872.00 | 6,898.00 | 6,898.00 | 76,368 |
| 2025-01-20 | 6,857.00 | 7,014.00 | 6,857.00 | 6,944.00 | 6,944.00 | 58,032 |
| 2025-01-17 | 6,783.00 | 6,911.00 | 6,779.00 | 6,911.00 | 6,911.00 | 47,915 |
| 2025-01-16 | 6,801.00 | 6,804.00 | 6,615.00 | 6,785.00 | 6,785.00 | 157,832 |
| 2025-01-15 | 6,727.00 | 6,889.00 | 6,725.00 | 6,800.00 | 6,800.00 | 182,481 |
| 2025-01-14 | 6,750.00 | 6,813.00 | 6,671.00 | 6,691.00 | 6,691.00 | 121,357 |
| 2025-01-13 | 6,919.00 | 6,919.00 | 6,629.00 | 6,796.00 | 6,796.00 | 280,975 |
| 2025-01-10 | 6,700.00 | 6,998.00 | 6,700.00 | 6,865.00 | 6,865.00 | 92,368 |
| 2025-01-09 | 6,841.00 | 6,863.00 | 6,621.00 | 6,840.00 | 6,840.00 | 303,494 |
| 2025-01-08 | 6,962.00 | 6,995.00 | 6,780.00 | 6,875.00 | 6,875.00 | 211,997 |
| 2025-01-07 | 7,366.00 | 7,366.00 | 6,984.00 | 6,997.00 | 6,997.00 | 116,885 |
| 2025-01-06 | 7,521.00 | 7,767.00 | 7,170.00 | 7,253.00 | 7,253.00 | 465,698 |
| 2025-01-03 | 7,612.00 | 7,626.00 | 7,520.00 | 7,540.00 | 7,540.00 | 70,890 |
| 2025-01-02 | 7,675.00 | 7,809.00 | 7,600.00 | 7,652.00 | 7,652.00 | 109,283 |
| 2024-12-31 | 7,570.00 | 7,997.00 | 7,461.00 | 7,810.00 | 7,810.00 | 245,105 |
| 2024-12-30 | 7,445.00 | 7,508.00 | 7,311.00 | 7,474.00 | 7,474.00 | 172,981 |
| 2024-12-27 | 7,388.00 | 7,388.00 | 7,286.00 | 7,376.00 | 7,376.00 | 85,346 |
| 2024-12-24 | 7,199.00 | 7,401.00 | 7,149.00 | 7,315.00 | 7,315.00 | 50,765 |
| 2024-12-23 | 7,646.00 | 7,750.00 | 7,210.00 | 7,340.00 | 7,340.00 | 175,625 |
| 2024-12-20 | 6,961.00 | 7,871.00 | 6,891.00 | 7,646.00 | 7,646.00 | 749,590 |
| 2024-12-19 | 7,030.00 | 7,143.00 | 7,012.00 | 7,050.00 | 7,050.00 | 300,757 |
| 2024-12-18 | 7,300.00 | 7,332.00 | 7,090.00 | 7,090.00 | 7,090.00 | 137,080 |
| 2024-12-17 | 7,223.00 | 7,303.00 | 7,200.00 | 7,270.00 | 7,270.00 | 155,067 |
| 2024-12-13 | 7,400.00 | 7,441.00 | 7,203.00 | 7,203.00 | 7,203.00 | 322,699 |
| 2024-12-12 | 7,268.00 | 7,539.00 | 7,268.00 | 7,409.00 | 7,409.00 | 115,179 |
| 2024-12-11 | 7,448.00 | 7,600.00 | 7,414.00 | 7,529.00 | 7,529.00 | 100,609 |
| 2024-12-10 | 7,567.00 | 7,596.00 | 7,483.00 | 7,483.00 | 7,483.00 | 56,073 |
| 2024-12-09 | 7,422.00 | 7,645.00 | 7,405.00 | 7,580.00 | 7,580.00 | 207,836 |
| 2024-12-06 | 7,376.00 | 7,421.00 | 7,376.00 | 7,403.00 | 7,403.00 | 128,777 |
| 2024-12-05 | 7,419.00 | 7,455.00 | 7,376.00 | 7,401.00 | 7,401.00 | 126,912 |
| 2024-12-04 | 7,388.00 | 7,415.00 | 7,345.00 | 7,401.00 | 7,401.00 | 104,508 |
| 2024-12-03 | 7,325.00 | 7,406.00 | 7,287.00 | 7,350.00 | 7,350.00 | 270,536 |
| 2024-12-02 | 7,275.00 | 7,372.00 | 7,275.00 | 7,361.00 | 7,361.00 | 84,344 |
| 2024-11-29 | 7,369.00 | 7,369.00 | 7,283.00 | 7,291.00 | 7,291.00 | 182,648 |
| 2024-11-28 | 7,241.00 | 7,358.00 | 7,241.00 | 7,330.00 | 7,330.00 | 77,031 |
| 2024-11-27 | 7,296.00 | 7,330.00 | 7,286.00 | 7,312.00 | 7,312.00 | 106,772 |
| 2024-11-26 | 7,450.00 | 7,450.00 | 7,300.00 | 7,350.00 | 7,350.00 | 146,544 |
| 2024-11-25 | 7,499.00 | 7,499.00 | 7,350.00 | 7,375.00 | 7,375.00 | 303,339 |
| 2024-11-22 | 7,355.00 | 7,515.00 | 7,339.00 | 7,400.00 | 7,400.00 | 227,647 |
| 2024-11-21 | 7,181.00 | 7,393.00 | 7,149.00 | 7,350.00 | 7,350.00 | 292,443 |
| 2024-11-20 | 7,235.00 | 7,284.00 | 7,011.00 | 7,250.00 | 7,250.00 | 362,061 |
| 2024-11-19 | 6,956.00 | 7,165.00 | 6,956.00 | 7,160.00 | 7,160.00 | 344,200 |
| 2024-11-18 | 6,895.00 | 6,988.00 | 6,830.00 | 6,967.00 | 6,967.00 | 176,404 |
| 2024-11-15 | 6,770.00 | 6,886.00 | 6,749.00 | 6,845.00 | 6,845.00 | 296,425 |
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.