Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 6,745.00 | 6,807.00 | 6,699.00 | 6,778.00 | 6,778.00 | 235,655 |
| 2024-11-13 | 6,601.00 | 6,766.00 | 6,599.00 | 6,695.00 | 6,695.00 | 241,049 |
| 2024-11-12 | 6,677.00 | 6,709.00 | 6,565.00 | 6,579.00 | 6,579.00 | 396,742 |
| 2024-11-11 | 6,673.00 | 6,677.00 | 6,551.00 | 6,677.00 | 6,677.00 | 207,041 |
| 2024-11-08 | 6,617.00 | 6,647.00 | 6,564.00 | 6,620.00 | 6,620.00 | 524,583 |
| 2024-11-07 | 6,641.00 | 6,736.00 | 6,565.00 | 6,680.00 | 6,680.00 | 123,384 |
| 2024-11-06 | 6,645.00 | 6,659.00 | 6,533.00 | 6,575.00 | 6,575.00 | 131,001 |
| 2024-11-05 | 6,584.00 | 6,647.00 | 6,584.00 | 6,647.00 | 6,647.00 | 80,119 |
| 2024-11-04 | 6,608.00 | 6,655.00 | 6,571.00 | 6,613.00 | 6,613.00 | 68,032 |
| 2024-11-01 | 6,671.00 | 6,731.00 | 6,623.00 | 6,636.00 | 6,636.00 | 63,963 |
| 2024-10-31 | 6,588.00 | 6,711.00 | 6,566.00 | 6,711.00 | 6,711.00 | 204,764 |
| 2024-10-30 | 6,600.00 | 6,636.00 | 6,595.00 | 6,623.00 | 6,623.00 | 68,570 |
| 2024-10-29 | 6,609.00 | 6,653.00 | 6,544.00 | 6,604.00 | 6,604.00 | 43,500 |
| 2024-10-28 | 6,553.00 | 6,670.00 | 6,553.00 | 6,635.00 | 6,635.00 | 120,263 |
| 2024-10-25 | 6,512.00 | 6,586.00 | 6,502.00 | 6,557.00 | 6,557.00 | 98,903 |
| 2024-10-24 | 6,690.00 | 6,696.00 | 6,502.00 | 6,531.00 | 6,531.00 | 168,720 |
| 2024-10-23 | 6,630.00 | 6,660.00 | 6,551.00 | 6,647.00 | 6,647.00 | 123,923 |
| 2024-10-22 | 6,620.00 | 6,709.00 | 6,350.00 | 6,666.00 | 6,666.00 | 170,935 |
| 2024-10-21 | 6,662.00 | 6,723.00 | 6,614.00 | 6,614.00 | 6,614.00 | 125,336 |
| 2024-10-18 | 6,520.00 | 6,670.00 | 6,520.00 | 6,662.00 | 6,662.00 | 220,852 |
| 2024-10-17 | 6,371.00 | 6,579.00 | 6,371.00 | 6,557.00 | 6,557.00 | 271,020 |
| 2024-10-16 | 6,482.00 | 6,731.00 | 6,230.00 | 6,379.00 | 6,379.00 | 1,273,233 |
| 2024-10-15 | 6,200.00 | 6,520.00 | 6,200.00 | 6,482.00 | 6,482.00 | 227,398 |
| 2024-10-14 | 6,499.00 | 6,539.00 | 6,455.00 | 6,482.00 | 6,482.00 | 30,358 |
| 2024-10-11 | 6,501.00 | 6,601.00 | 6,501.00 | 6,559.00 | 6,559.00 | 33,315 |
| 2024-10-10 | 6,451.00 | 6,617.00 | 6,448.00 | 6,549.00 | 6,549.00 | 79,193 |
| 2024-10-09 | 6,526.00 | 6,635.00 | 6,449.00 | 6,495.00 | 6,495.00 | 44,030 |
| 2024-10-08 | 6,590.00 | 6,637.00 | 6,532.00 | 6,537.00 | 6,537.00 | 133,884 |
| 2024-10-07 | 6,595.00 | 7,053.00 | 6,420.00 | 6,687.00 | 6,687.00 | 286,926 |
| 2024-10-04 | 6,454.00 | 6,495.00 | 6,400.00 | 6,492.00 | 6,492.00 | 251,676 |
| 2024-10-03 | 6,481.00 | 6,530.00 | 6,418.00 | 6,432.00 | 6,432.00 | 263,314 |
| 2024-10-02 | 6,502.00 | 6,530.00 | 6,435.00 | 6,499.00 | 6,499.00 | 60,657 |
| 2024-10-01 | 6,500.00 | 6,554.00 | 6,449.00 | 6,503.00 | 6,503.00 | 237,625 |
| 2024-09-30 | 6,625.00 | 6,632.00 | 6,497.00 | 6,503.00 | 6,503.00 | 177,688 |
| 2024-09-27 | 6,455.00 | 6,633.00 | 6,377.00 | 6,625.00 | 6,625.00 | 392,498 |
| 2024-09-26 | 6,391.00 | 6,475.00 | 6,331.00 | 6,451.00 | 6,451.00 | 270,154 |
| 2024-09-25 | 6,384.00 | 6,450.00 | 6,357.00 | 6,389.00 | 6,389.00 | 182,653 |
| 2024-09-23 | 6,306.00 | 6,382.00 | 6,300.00 | 6,365.00 | 6,365.00 | 70,274 |
| 2024-09-20 | 6,330.00 | 6,417.00 | 6,302.00 | 6,306.00 | 6,306.00 | 244,771 |
| 2024-09-19 | 6,321.00 | 6,396.00 | 6,321.00 | 6,334.00 | 6,334.00 | 55,573 |
| 2024-09-18 | 6,337.00 | 6,363.00 | 6,236.00 | 6,302.00 | 6,302.00 | 65,624 |
| 2024-09-17 | 6,398.00 | 6,415.00 | 6,341.00 | 6,382.00 | 6,382.00 | 69,288 |
| 2024-09-16 | 6,260.00 | 6,400.00 | 6,235.00 | 6,368.00 | 6,368.00 | 193,441 |
| 2024-09-13 | 6,316.00 | 6,323.00 | 6,229.00 | 6,234.00 | 6,234.00 | 179,756 |
| 2024-09-12 | 6,337.00 | 6,337.00 | 6,235.00 | 6,263.00 | 6,263.00 | 63,766 |
| 2024-09-11 | 6,235.00 | 6,300.00 | 6,214.00 | 6,258.00 | 6,258.00 | 192,713 |
| 2024-09-10 | 6,240.00 | 6,275.00 | 6,211.00 | 6,211.00 | 6,211.00 | 299,515 |
| 2024-09-09 | 6,255.00 | 6,314.00 | 6,212.00 | 6,240.00 | 6,240.00 | 117,880 |
| 2024-09-06 | 6,311.00 | 6,362.00 | 6,245.00 | 6,280.00 | 6,280.00 | 202,200 |
| 2024-09-05 | 6,299.00 | 6,356.00 | 6,245.00 | 6,335.00 | 6,335.00 | 185,958 |
| 2024-09-04 | 6,250.00 | 6,347.00 | 6,250.00 | 6,290.00 | 6,290.00 | 209,633 |
| 2024-09-03 | 6,350.00 | 6,366.00 | 6,249.00 | 6,323.00 | 6,323.00 | 124,224 |
| 2024-09-02 | 6,342.00 | 6,377.00 | 6,258.00 | 6,355.00 | 6,355.00 | 120,759 |
| 2024-08-30 | 6,308.00 | 6,361.00 | 6,262.00 | 6,326.00 | 6,326.00 | 236,515 |
| 2024-08-29 | 6,266.00 | 6,340.00 | 6,266.00 | 6,324.00 | 6,324.00 | 144,179 |
| 2024-08-28 | 6,298.00 | 6,363.00 | 6,190.00 | 6,272.00 | 6,272.00 | 113,723 |
| 2024-08-27 | 6,302.00 | 6,393.00 | 6,298.00 | 6,335.00 | 6,335.00 | 202,872 |
| 2024-08-26 | 6,293.00 | 6,419.00 | 6,293.00 | 6,319.00 | 6,319.00 | 84,209 |
| 2024-08-23 | 6,400.00 | 6,468.00 | 6,370.00 | 6,431.00 | 6,431.00 | 429,572 |
| 2024-08-22 | 6,201.00 | 6,400.00 | 6,201.00 | 6,364.00 | 6,364.00 | 488,966 |
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.