Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Johannesburg - Delayed Quote ZAc

Omnia Holdings Limited (OMN.JO)

Compare
6,389.00
-162.00
(-2.47%)
At close: February 28 at 5:00:24 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20256,519.006,519.006,380.006,389.006,389.00250,492
Feb 27, 20256,686.006,686.006,525.006,551.006,551.0052,406
Feb 26, 20256,630.006,717.006,582.006,683.006,683.00142,723
Feb 25, 20256,599.006,673.006,519.006,625.006,625.00134,565
Feb 24, 20256,665.006,763.006,606.006,606.006,606.00156,483
Feb 21, 20256,650.006,746.006,543.006,678.006,678.00109,547
Feb 20, 20256,616.006,665.006,568.006,646.006,646.00201,065
Feb 19, 20256,462.006,596.006,497.006,558.006,558.00205,232
Feb 18, 20256,690.006,596.006,441.006,501.006,501.0089,130
Feb 17, 20256,541.006,558.006,464.006,512.006,512.0094,980
Feb 14, 20256,591.006,680.006,556.006,582.006,582.00115,834
Feb 13, 20256,699.006,699.006,530.006,569.006,569.00136,346
Feb 12, 20256,637.006,650.006,500.006,524.006,524.0091,325
Feb 11, 20256,555.006,729.006,539.006,641.006,641.00233,449
Feb 10, 20256,591.006,683.006,552.006,564.006,564.00121,728
Feb 7, 20256,703.006,705.006,575.006,604.006,604.00292,396
Feb 6, 20256,599.006,656.006,574.006,656.006,656.00310,023
Feb 5, 20256,735.006,735.006,539.006,576.006,576.00233,778
Feb 4, 20256,540.006,686.006,540.006,661.006,661.00196,299
Feb 3, 20256,714.006,714.006,540.006,556.006,556.00142,883
Jan 31, 20256,780.006,807.006,632.006,715.006,715.00322,975
Jan 30, 20256,678.006,738.006,637.006,724.006,724.00626,056
Jan 29, 20256,640.006,751.006,640.006,704.006,704.00186,639
Jan 28, 20256,681.006,768.006,633.006,670.006,670.00371,321
Jan 27, 20256,750.006,822.006,690.006,705.006,705.00133,033
Jan 24, 20256,829.006,830.006,681.006,770.006,770.00406,346
Jan 23, 20256,853.006,929.006,800.006,821.006,821.0033,260
Jan 22, 20256,857.006,964.006,839.006,919.006,919.0026,261
Jan 21, 20256,927.006,986.006,872.006,898.006,898.0076,368
Jan 20, 20256,857.007,014.006,857.006,944.006,944.0058,032
Jan 17, 20256,783.006,911.006,779.006,911.006,911.0047,915
Jan 16, 20256,801.006,804.006,615.006,785.006,785.00157,832
Jan 15, 20256,727.006,889.006,725.006,800.006,800.00182,481
Jan 14, 20256,750.006,813.006,671.006,691.006,691.00121,357
Jan 13, 20256,919.006,919.006,629.006,796.006,796.00280,975
Jan 10, 20256,626.006,998.006,700.006,865.006,865.0092,368
Jan 9, 20256,841.006,863.006,621.006,840.006,840.00303,494
Jan 8, 20256,962.006,995.006,780.006,875.006,875.00211,997
Jan 7, 20257,366.007,366.006,984.006,997.006,997.00116,885
Jan 6, 20257,521.007,767.007,170.007,253.007,253.00465,698
Jan 3, 20257,612.007,626.007,520.007,540.007,540.0070,890
Jan 2, 20257,675.007,809.007,600.007,652.007,652.00109,283
Dec 31, 20247,570.007,997.007,461.007,810.007,810.00245,105
Dec 30, 20247,445.007,508.007,311.007,474.007,474.00172,981
Dec 27, 20247,388.007,388.007,286.007,376.007,376.0085,346
Dec 24, 20247,199.007,401.007,149.007,315.007,315.0050,765
Dec 23, 20247,646.007,750.007,210.007,340.007,340.00175,625
Dec 20, 20246,961.007,871.006,891.007,646.007,646.00749,590
Dec 19, 20247,030.007,143.007,012.007,050.007,050.00300,757
Dec 18, 20247,300.007,332.007,090.007,090.007,090.00137,080
Dec 17, 20247,223.007,303.007,200.007,270.007,270.00155,067
Dec 13, 20247,400.007,441.007,203.007,203.007,203.00322,699
Dec 12, 20247,268.007,539.007,268.007,409.007,409.00115,179
Dec 11, 20247,448.007,600.007,414.007,529.007,529.00100,609
Dec 10, 20247,567.007,596.007,483.007,483.007,483.0056,073
Dec 9, 20247,422.007,645.007,405.007,580.007,580.00207,836
Dec 6, 20247,376.007,421.007,376.007,403.007,403.00128,777
Dec 5, 20247,419.007,455.007,376.007,401.007,401.00126,912
Dec 4, 20247,388.007,415.007,345.007,401.007,401.00104,508
Dec 3, 20247,325.007,406.007,287.007,350.007,350.00270,536
Dec 2, 20247,275.007,372.007,275.007,361.007,361.0084,344
Nov 29, 20247,369.007,369.007,283.007,291.007,291.00182,648
Nov 28, 20247,241.007,358.007,241.007,330.007,330.0077,031
Nov 27, 20247,296.007,330.007,286.007,312.007,312.00106,772
Nov 26, 20247,450.007,450.007,300.007,350.007,350.00146,544
Nov 25, 20247,499.007,499.007,350.007,375.007,375.00303,339
Nov 22, 20247,355.007,515.007,339.007,400.007,400.00227,647
Nov 21, 20247,181.007,393.007,149.007,350.007,350.00292,443
Nov 20, 20247,235.007,284.007,011.007,250.007,250.00362,061
Nov 19, 20246,956.007,165.006,956.007,160.007,160.00344,200
Nov 18, 20246,895.006,988.006,830.006,967.006,967.00176,404
Nov 15, 20246,770.006,886.006,749.006,845.006,845.00296,425
Nov 14, 20246,745.006,807.006,699.006,778.006,778.00235,655
Nov 13, 20246,601.006,766.006,599.006,695.006,695.00241,049
Nov 12, 20246,677.006,709.006,565.006,579.006,579.00396,742
Nov 11, 20246,673.006,677.006,551.006,677.006,677.00207,041
Nov 8, 20246,617.006,647.006,564.006,620.006,620.00524,583
Nov 7, 20246,641.006,736.006,565.006,680.006,680.00123,384
Nov 6, 20246,645.006,659.006,533.006,575.006,575.00131,001
Nov 5, 20246,584.006,647.006,584.006,647.006,647.0080,119
Nov 4, 20246,608.006,655.006,571.006,613.006,613.0068,032
Nov 1, 20246,671.006,731.006,623.006,636.006,636.0063,963
Oct 31, 20246,588.006,711.006,566.006,711.006,711.00204,764
Oct 30, 20246,600.006,636.006,595.006,623.006,623.0068,570
Oct 29, 20246,609.006,653.006,544.006,604.006,604.0043,500
Oct 28, 20246,553.006,670.006,553.006,635.006,635.00120,263
Oct 25, 20246,512.006,586.006,502.006,557.006,557.0098,903
Oct 24, 20246,690.006,696.006,502.006,531.006,531.00168,720
Oct 23, 20246,630.006,660.006,551.006,647.006,647.00123,923
Oct 22, 20246,620.006,709.006,350.006,666.006,666.00170,935
Oct 21, 20246,662.006,723.006,614.006,614.006,614.00125,336
Oct 18, 20246,513.006,670.006,520.006,662.006,662.00220,852
Oct 17, 20246,371.006,579.006,371.006,557.006,557.00271,020
Oct 16, 20246,482.006,731.006,230.006,379.006,379.001,273,233
Oct 15, 20246,200.006,520.006,200.006,482.006,482.00227,398
Oct 14, 20246,499.006,539.006,455.006,482.006,482.0030,358
Oct 11, 20246,501.006,601.006,501.006,559.006,559.0033,315
Oct 10, 20246,451.006,617.006,448.006,549.006,549.0079,193
Oct 9, 20246,526.006,635.006,449.006,495.006,495.0044,030
Oct 8, 20246,590.006,637.006,532.006,537.006,537.00133,884
Oct 7, 20246,595.007,053.006,420.006,687.006,687.00286,926
Oct 4, 20246,454.006,495.006,400.006,492.006,492.00251,676
Oct 3, 20246,481.006,530.006,418.006,432.006,432.00263,314
Oct 2, 20246,502.006,530.006,435.006,499.006,499.0060,657
Oct 1, 20246,500.006,554.006,449.006,503.006,503.00237,625
Sep 30, 20246,625.006,632.006,497.006,503.006,503.00177,688
Sep 27, 20246,455.006,633.006,377.006,625.006,625.00392,498
Sep 26, 20246,391.006,475.006,331.006,451.006,451.00270,154
Sep 25, 20246,384.006,450.006,357.006,389.006,389.00182,653
Sep 23, 20246,306.006,382.006,300.006,365.006,365.0070,274
Sep 20, 20246,330.006,417.006,302.006,306.006,306.00244,771
Sep 19, 20246,321.006,396.006,321.006,334.006,334.0055,573
Sep 18, 20246,337.006,363.006,236.006,302.006,302.0065,624
Sep 17, 20246,398.006,415.006,341.006,382.006,382.0069,288
Sep 16, 20246,260.006,400.006,235.006,368.006,368.00193,441
Sep 13, 20246,316.006,323.006,229.006,234.006,234.00179,756
Sep 12, 20246,337.006,337.006,235.006,263.006,263.0063,766
Sep 11, 20246,235.006,300.006,214.006,258.006,258.00192,713
Sep 10, 20246,240.006,275.006,211.006,211.006,211.00299,515
Sep 9, 20246,255.006,314.006,212.006,240.006,240.00117,880
Sep 6, 20246,311.006,362.006,245.006,280.006,280.00202,200
Sep 5, 20246,299.006,356.006,245.006,335.006,335.00185,958
Sep 4, 20246,250.006,347.006,250.006,290.006,290.00209,633
Sep 3, 20246,350.006,366.006,249.006,323.006,323.00124,224
Sep 2, 20246,342.006,377.006,258.006,355.006,355.00120,759
Aug 30, 20246,308.006,361.006,262.006,326.006,326.00236,515
Aug 29, 20246,266.006,340.006,266.006,324.006,324.00144,179
Aug 28, 20246,298.006,363.006,190.006,272.006,272.00113,723
Aug 27, 20246,302.006,393.006,298.006,335.006,335.00202,872
Aug 26, 20246,293.006,419.006,293.006,319.006,319.0084,209
Aug 23, 20246,400.006,468.006,370.006,431.006,431.00429,572
Aug 22, 20246,201.006,400.006,201.006,364.006,364.00488,966
Aug 21, 20246,188.006,252.006,154.006,220.006,220.00241,205
Aug 20, 20246,259.006,259.006,149.006,155.006,155.00395,215
Aug 19, 20246,129.006,280.005,826.006,261.006,261.00474,584
Aug 16, 20246,099.006,099.005,889.005,995.005,995.00384,943
Aug 15, 20246,060.006,121.006,037.006,059.006,059.00328,819
Aug 14, 2024 375.00 Dividend
Aug 14, 20245,999.006,079.005,886.006,029.006,029.00515,697
Aug 13, 20246,416.006,652.006,395.006,595.006,591.251,912,470
Aug 12, 20246,562.006,562.006,434.006,437.006,433.34245,230
Aug 8, 20246,499.006,510.006,400.006,490.006,486.31535,660
Aug 7, 20246,376.006,528.006,340.006,499.006,495.30513,154
Aug 6, 20246,436.006,468.006,344.006,400.006,396.36510,950
Aug 5, 20246,460.006,460.006,350.006,434.006,430.34136,475
Aug 2, 20246,492.006,565.006,471.006,490.006,486.31327,009
Aug 1, 20246,605.006,619.006,500.006,525.006,521.29328,335
Jul 31, 20246,585.006,603.006,565.006,567.006,563.27231,332
Jul 30, 20246,600.006,650.006,563.006,565.006,561.27235,056
Jul 29, 20246,640.006,720.006,598.006,600.006,596.25132,515
Jul 26, 20246,664.006,720.006,569.006,650.006,646.22637,347
Jul 25, 20246,691.006,691.006,547.006,590.006,586.25381,025
Jul 24, 20246,597.006,655.006,565.006,620.006,616.24630,915
Jul 23, 20246,691.006,691.006,563.006,563.006,559.27563,704
Jul 22, 20246,711.006,745.006,680.006,690.006,686.20112,639
Jul 19, 20246,852.006,852.006,652.006,700.006,696.19151,345
Jul 18, 20246,660.006,745.006,660.006,668.006,664.21313,226
Jul 17, 20246,733.006,803.006,692.006,692.006,688.1945,839
Jul 16, 20246,893.006,928.006,762.006,762.006,758.15156,062
Jul 15, 20246,731.006,982.006,731.006,950.006,946.0564,177
Jul 12, 20246,831.007,014.006,830.006,980.006,976.0387,185
Jul 11, 20246,950.007,010.006,914.506,967.006,963.0464,738
Jul 10, 20246,934.006,984.006,926.006,984.006,980.0364,557
Jul 9, 20247,023.007,023.006,918.006,954.006,950.0573,130
Jul 8, 20247,125.007,125.006,865.006,984.006,980.0395,711
Jul 5, 20247,062.007,133.006,949.006,982.006,978.03176,605
Jul 4, 20247,000.007,130.006,897.007,126.007,121.95285,617
Jul 3, 20246,795.007,019.006,788.006,999.006,995.02360,171
Jul 2, 20246,898.006,898.006,678.006,711.006,707.18198,096
Jul 1, 20246,686.006,866.006,601.006,847.006,843.11363,538
Jun 28, 20246,555.006,733.006,528.006,619.006,615.24185,886
Jun 27, 20246,402.006,778.006,352.006,543.006,539.28322,086
Jun 26, 20246,121.006,439.006,121.006,352.006,348.39206,326
Jun 25, 20246,183.006,187.006,105.006,127.006,123.5270,175
Jun 24, 20246,239.006,241.006,144.006,149.006,145.50152,403
Jun 21, 20246,160.006,311.006,160.006,268.006,264.44448,415
Jun 20, 20246,252.006,252.006,158.006,206.006,202.47540,191
Jun 19, 20246,058.006,280.006,058.006,234.006,230.46131,068
Jun 18, 20245,985.006,125.005,941.006,087.006,083.54106,096
Jun 14, 20245,845.005,959.005,839.005,895.005,891.65405,874
Jun 13, 20245,874.005,898.005,800.005,800.005,796.70491,051
Jun 12, 20245,807.005,974.005,807.005,874.005,870.66112,856
Jun 11, 20245,829.005,911.005,745.005,828.005,824.69105,832
Jun 10, 20245,580.005,867.005,501.005,744.005,740.73133,936
Jun 7, 20245,310.005,310.005,250.005,285.005,281.99326,222
Jun 6, 20245,355.005,409.005,262.005,276.005,273.00576,451
Jun 5, 20245,311.005,359.005,276.005,311.005,307.9886,482
Jun 4, 20245,411.005,461.005,330.005,330.005,326.97115,409
Jun 3, 20245,829.005,776.005,448.005,510.005,506.87203,791
May 31, 20245,366.005,807.005,366.005,612.005,608.81398,891
May 30, 20245,488.005,488.005,300.005,366.005,362.95166,568
May 28, 20245,549.005,600.005,490.005,508.005,504.87239,672
May 27, 20245,618.005,649.005,513.005,601.005,597.8151,528
May 24, 20245,492.005,629.005,468.005,572.005,568.8335,340
May 23, 20245,718.005,718.005,456.005,492.005,488.88154,387
May 22, 20245,653.005,746.005,653.005,746.005,742.7368,786
May 21, 20245,600.005,665.005,600.005,665.005,661.7852,211
May 20, 20245,601.005,692.005,600.005,601.005,597.8147,184
May 17, 20245,530.005,648.005,530.005,630.005,626.80132,545
May 16, 20245,630.005,630.005,538.005,548.005,544.8542,773
May 15, 20245,522.005,729.005,520.005,607.005,603.8193,838
May 14, 20245,669.005,669.005,520.005,529.005,525.8654,242
May 13, 20245,681.005,681.005,600.005,664.005,660.7827,748
May 10, 20245,548.005,624.005,474.005,624.005,620.80106,768
May 9, 20245,559.005,559.005,423.005,449.005,445.9065,886
May 8, 20245,325.005,545.005,325.005,545.005,541.85106,383
May 7, 20245,353.005,449.005,319.005,351.005,347.96177,164
May 6, 20245,339.005,370.005,309.005,309.005,305.98106,532
May 3, 20245,315.005,362.005,309.005,314.005,310.98140,492
May 2, 20245,355.005,420.005,325.005,327.005,323.97110,593
Apr 30, 20245,390.005,403.005,330.005,350.005,346.96207,365
Apr 29, 20245,310.005,380.005,304.005,360.005,356.95117,253
Apr 26, 20245,310.005,547.005,321.005,312.005,308.98251,419
Apr 25, 20245,310.005,365.005,311.005,350.005,346.96275,341
Apr 24, 20245,426.005,490.005,325.005,351.005,347.96397,306
Apr 23, 20245,560.005,560.005,440.005,445.005,441.90150,623
Apr 22, 20245,712.005,730.005,572.005,577.005,573.83230,872
Apr 19, 20245,561.005,741.005,561.005,741.005,737.7450,529
Apr 18, 20245,698.005,790.005,620.005,725.005,721.7446,407
Apr 17, 20245,675.005,750.005,635.005,671.005,667.7849,963
Apr 16, 20245,731.005,771.005,680.005,733.005,729.741,127,686
Apr 15, 20245,800.005,866.005,735.005,776.005,772.7247,151
Apr 12, 20245,848.005,858.005,726.005,800.005,796.70374,200
Apr 11, 20246,016.006,016.005,836.005,864.005,860.67202,081
Apr 10, 20246,000.006,019.005,912.006,016.006,012.5850,653
Apr 9, 20246,000.006,033.005,914.006,004.006,000.5956,216
Apr 8, 20245,921.006,019.005,883.005,999.005,995.5939,106
Apr 5, 20245,920.005,956.005,851.005,862.005,858.6788,733
Apr 4, 20245,876.006,023.005,873.006,023.006,019.58191,084
Apr 3, 20245,875.005,951.005,873.005,873.005,869.6696,855
Apr 2, 20245,850.005,995.005,873.005,969.005,965.61131,089
Mar 28, 20245,899.005,960.005,863.005,903.005,899.6472,761
Mar 27, 20245,860.006,000.005,800.005,940.005,936.62115,291
Mar 26, 20246,096.006,149.005,928.005,931.005,927.63155,744
Mar 25, 20246,035.006,131.005,975.006,056.006,052.56222,741
Mar 22, 20245,932.006,027.005,931.005,980.005,976.6089,879
Mar 20, 20245,999.005,999.005,921.005,931.005,927.63169,046
Mar 19, 20246,145.006,145.005,913.005,950.005,946.62319,945
Mar 18, 20246,002.006,049.005,861.005,922.005,918.63217,685
Mar 15, 20246,001.006,086.005,981.006,048.006,044.56296,368
Mar 14, 20246,099.006,120.005,993.006,031.006,027.57107,760
Mar 13, 20246,149.006,149.006,040.006,100.006,096.5367,951
Mar 12, 20246,105.006,200.006,067.006,100.006,096.5389,376
Mar 11, 20246,150.006,195.006,141.006,174.006,170.4932,301
Mar 8, 20246,160.006,199.006,138.006,175.006,171.4932,957
Mar 7, 20246,189.006,269.006,150.006,200.006,196.4748,774
Mar 6, 20246,198.006,209.006,138.006,200.006,196.4792,643
Mar 5, 20246,283.006,306.006,136.006,209.006,205.47181,676
Mar 4, 20246,265.006,265.006,168.006,221.006,217.46104,202
Mar 1, 20246,221.006,242.006,200.006,220.006,216.46122,754
Feb 29, 20246,221.006,316.006,222.006,240.006,236.45224,825
Feb 28, 20246,304.006,304.006,219.006,222.006,218.4698,096