Omnia Holdings Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 12,265.00 | 12,364.00 | 12,265.00 | 12,284.00 | 12,284.00 | 514,205 |
| 2026-10-15 | 12,285.00 | 12,320.00 | 12,285.00 | 12,308.00 | 12,308.00 | 508,629 |
| 2026-10-14 | 12,211.00 | 12,322.00 | 12,211.00 | 12,285.00 | 12,285.00 | 853,575 |
| 2026-10-13 | 12,321.00 | 12,321.00 | 12,200.00 | 12,285.00 | 12,285.00 | 542,857 |
| 2026-10-12 | 12,300.00 | 12,348.00 | 12,285.00 | 12,341.00 | 12,341.00 | 108,667 |
| 2026-10-09 | 12,349.00 | 12,349.00 | 12,251.00 | 12,285.00 | 12,285.00 | 1,323,527 |
| 2026-10-08 | 12,271.00 | 12,344.00 | 12,271.00 | 12,300.00 | 12,300.00 | 549,426 |
| 2026-10-07 | 12,280.00 | 12,397.00 | 12,280.00 | 12,292.00 | 12,292.00 | 538,317 |
| 2026-10-06 | 12,271.00 | 12,313.00 | 12,260.00 | 12,300.00 | 12,300.00 | 604,594 |
| 2026-10-05 | 12,252.00 | 12,353.00 | 12,252.00 | 12,276.00 | 12,276.00 | 368,574 |
| 2026-10-02 | 12,391.00 | 12,391.00 | 12,252.00 | 12,290.00 | 12,290.00 | 629,493 |
| 2026-10-01 | 12,241.00 | 12,415.00 | 12,241.00 | 12,341.00 | 12,341.00 | 533,109 |
| 2026-09-30 | 12,240.00 | 12,305.00 | 12,240.00 | 12,254.00 | 12,254.00 | 768,446 |
| 2026-09-29 | 12,250.00 | 12,299.00 | 12,182.00 | 12,275.00 | 12,275.00 | 1,443,493 |
| 2026-09-28 | 12,236.00 | 12,300.00 | 12,236.00 | 12,300.00 | 12,300.00 | 523,266 |
| 2026-09-25 | 12,198.00 | 12,280.00 | 12,198.00 | 12,220.00 | 12,220.00 | 394,274 |
| 2026-09-23 | 12,170.00 | 12,283.00 | 12,151.00 | 12,239.00 | 12,239.00 | 282,764 |
| 2026-09-22 | 12,200.00 | 12,310.00 | 12,158.00 | 12,200.00 | 12,200.00 | 489,170 |
| 2026-09-21 | 12,351.00 | 12,351.00 | 12,262.00 | 12,300.00 | 12,300.00 | 261,124 |
| 2026-09-18 | 12,398.00 | 12,398.00 | 12,259.00 | 12,350.00 | 12,350.00 | 1,321,604 |
| 2026-09-17 | 12,405.00 | 12,450.00 | 12,200.00 | 12,327.00 | 12,327.00 | 1,551,263 |
| 2026-09-16 | 12,574.00 | 12,574.00 | 12,203.00 | 12,380.00 | 12,380.00 | 972,941 |
| 2026-09-15 | 12,550.00 | 12,746.00 | 12,461.00 | 12,472.00 | 12,472.00 | 662,474 |
| 2026-09-14 | 12,499.00 | 12,647.00 | 12,187.00 | 12,464.00 | 12,464.00 | 1,616,546 |
| 2026-09-11 | 11,200.00 | 11,853.00 | 11,123.00 | 11,767.00 | 11,767.00 | 959,959 |
| 2026-09-10 | 10,188.00 | 10,379.00 | 10,188.00 | 10,269.00 | 10,269.00 | 540,414 |
| 2026-09-09 | 10,290.00 | 10,391.00 | 10,145.00 | 10,182.00 | 10,182.00 | 303,219 |
| 2026-09-08 | 10,022.00 | 10,263.00 | 10,000.00 | 10,263.00 | 10,263.00 | 180,717 |
| 2026-09-07 | 10,126.00 | 10,283.00 | 10,016.00 | 10,024.00 | 10,024.00 | 91,301 |
| 2026-09-04 | 9,900.00 | 10,161.00 | 9,805.00 | 10,093.00 | 10,093.00 | 302,845 |
| 2026-09-03 | 9,870.00 | 9,983.00 | 9,842.00 | 9,892.00 | 9,892.00 | 426,681 |
| 2026-09-02 | 9,958.00 | 9,958.00 | 9,760.00 | 9,934.00 | 9,934.00 | 348,112 |
| 2026-09-01 | 9,968.00 | 9,968.00 | 9,787.00 | 9,851.00 | 9,851.00 | 215,494 |
| 2026-08-31 | 9,853.00 | 10,097.00 | 9,852.00 | 9,934.00 | 9,934.00 | 463,493 |
| 2026-08-28 | 9,849.00 | 9,941.00 | 9,780.00 | 9,864.00 | 9,864.00 | 189,691 |
| 2026-08-27 | 10,098.00 | 10,098.00 | 10,098.00 | 10,098.00 | 10,098.00 | 609,611 |
| 2026-08-26 | 9,994.00 | 10,110.00 | 9,994.00 | 10,098.00 | 10,098.00 | 475,048 |
| 2026-08-25 | 9,947.00 | 10,041.00 | 9,922.00 | 10,000.00 | 10,000.00 | 191,200 |
| 2026-08-24 | 9,939.00 | 10,160.00 | 9,939.00 | 10,050.00 | 10,050.00 | 461,914 |
| 2026-08-21 | 10,050.00 | 10,071.00 | 9,957.00 | 10,017.00 | 10,017.00 | 345,316 |
| 2026-08-20 | 9,914.00 | 10,082.00 | 9,914.00 | 10,050.00 | 10,050.00 | 388,392 |
| 2026-08-19 | 9,809.00 | 10,000.00 | 9,809.00 | 10,000.00 | 10,000.00 | 236,899 |
| 2026-08-18 | 9,980.00 | 10,089.00 | 9,825.00 | 9,855.00 | 9,855.00 | 264,855 |
| 2026-08-17 | 10,053.00 | 10,114.00 | 10,011.00 | 10,080.00 | 10,080.00 | 309,598 |
| 2026-08-14 | 10,000.00 | 10,078.00 | 9,857.00 | 10,010.00 | 10,010.00 | 304,675 |
| 2026-08-13 | 9,826.00 | 9,960.00 | 9,790.00 | 9,940.00 | 9,940.00 | 542,876 |
| 2026-08-12 | 9,938.00 | 9,971.00 | 9,577.00 | 9,817.00 | 9,817.00 | 608,351 |
| 2026-08-11 | 10,812.00 | 10,812.00 | 10,575.00 | 10,675.00 | 10,667.50 | 808,654 |
| 2026-08-07 | 10,454.00 | 10,599.00 | 10,454.00 | 10,546.00 | 10,538.59 | 563,362 |
| 2026-08-06 | 10,520.00 | 10,642.00 | 10,471.00 | 10,586.00 | 10,578.56 | 593,237 |
| 2026-08-05 | 10,461.00 | 10,553.00 | 10,436.00 | 10,539.00 | 10,531.60 | 395,511 |
| 2026-08-04 | 10,344.00 | 10,476.00 | 10,272.00 | 10,461.00 | 10,453.65 | 494,995 |
| 2026-08-03 | 10,565.00 | 10,586.00 | 10,253.00 | 10,315.00 | 10,307.75 | 690,493 |
| 2026-07-31 | 10,500.00 | 10,555.00 | 10,489.00 | 10,555.00 | 10,555.00 | 387,007 |
| 2026-07-30 | 10,776.00 | 10,776.00 | 10,536.00 | 10,575.00 | 10,575.00 | 344,654 |
| 2026-07-29 | 10,837.00 | 10,837.00 | 10,745.00 | 10,837.00 | 10,837.00 | 408,939 |
| 2026-07-28 | 10,958.00 | 10,958.00 | 10,766.00 | 10,853.00 | 10,853.00 | 309,591 |
| 2026-07-27 | 11,061.00 | 11,061.00 | 10,944.00 | 10,948.00 | 10,948.00 | 297,943 |
| 2026-07-24 | 11,078.00 | 11,094.00 | 10,959.00 | 11,010.00 | 11,010.00 | 568,200 |
| 2026-07-23 | 10,936.00 | 11,203.00 | 10,910.00 | 11,078.00 | 11,078.00 | 1,026,439 |
Page 1 of 2 · 63 trading daysOlder →
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.