Omnia Holdings Limited (OMN.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 06:00PM SAST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 5,325.00 | 5,545.00 | 5,325.00 | 5,545.00 | 5,545.00 | 95,683 |
| 07 May 2024 | 5,353.00 | 5,449.00 | 5,319.00 | 5,351.00 | 5,351.00 | 177,164 |
| 06 May 2024 | 5,339.00 | 5,370.00 | 5,309.00 | 5,309.00 | 5,309.00 | 106,532 |
| 03 May 2024 | 5,315.00 | 5,362.00 | 5,309.00 | 5,314.00 | 5,314.00 | 140,492 |
| 02 May 2024 | 5,355.00 | 5,420.00 | 5,325.00 | 5,327.00 | 5,327.00 | 110,593 |
| 30 Apr 2024 | 5,390.00 | 5,403.00 | 5,330.00 | 5,350.00 | 5,350.00 | 207,365 |
| 29 Apr 2024 | 5,310.00 | 5,380.00 | 5,304.00 | 5,360.00 | 5,360.00 | 117,253 |
| 26 Apr 2024 | 5,310.00 | 5,547.00 | 5,321.00 | 5,312.00 | 5,312.00 | 251,419 |
| 25 Apr 2024 | 5,310.00 | 5,365.00 | 5,311.00 | 5,350.00 | 5,350.00 | 275,341 |
| 24 Apr 2024 | 5,426.00 | 5,490.00 | 5,325.00 | 5,351.00 | 5,351.00 | 397,306 |
| 23 Apr 2024 | 5,560.00 | 5,560.00 | 5,440.00 | 5,445.00 | 5,445.00 | 150,623 |
| 22 Apr 2024 | 5,712.00 | 5,730.00 | 5,572.00 | 5,577.00 | 5,577.00 | 230,872 |
| 19 Apr 2024 | 5,561.00 | 5,741.00 | 5,561.00 | 5,741.00 | 5,741.00 | 50,529 |
| 18 Apr 2024 | 5,698.00 | 5,790.00 | 5,620.00 | 5,725.00 | 5,725.00 | 46,407 |
| 17 Apr 2024 | 5,675.00 | 5,750.00 | 5,635.00 | 5,671.00 | 5,671.00 | 49,963 |
| 16 Apr 2024 | 5,731.00 | 5,771.00 | 5,680.00 | 5,733.00 | 5,733.00 | 1,127,686 |
| 15 Apr 2024 | 5,800.00 | 5,866.00 | 5,735.00 | 5,776.00 | 5,776.00 | 47,151 |
| 12 Apr 2024 | 5,848.00 | 5,858.00 | 5,726.00 | 5,800.00 | 5,800.00 | 374,200 |
| 11 Apr 2024 | 6,016.00 | 6,016.00 | 5,836.00 | 5,864.00 | 5,864.00 | 202,081 |
| 10 Apr 2024 | 6,000.00 | 6,019.00 | 5,912.00 | 6,016.00 | 6,016.00 | 50,653 |
| 09 Apr 2024 | 6,000.00 | 6,033.00 | 5,914.00 | 6,004.00 | 6,004.00 | 56,216 |
| 08 Apr 2024 | 5,921.00 | 6,019.00 | 5,883.00 | 5,999.00 | 5,999.00 | 39,106 |
| 05 Apr 2024 | 5,920.00 | 5,956.00 | 5,851.00 | 5,862.00 | 5,862.00 | 88,733 |
| 04 Apr 2024 | 5,876.00 | 6,023.00 | 5,873.00 | 6,023.00 | 6,023.00 | 191,084 |
| 03 Apr 2024 | 5,875.00 | 5,951.00 | 5,873.00 | 5,873.00 | 5,873.00 | 96,855 |
| 02 Apr 2024 | 5,850.00 | 5,995.00 | 5,873.00 | 5,969.00 | 5,969.00 | 131,089 |
| 28 Mar 2024 | 5,899.00 | 5,960.00 | 5,863.00 | 5,903.00 | 5,903.00 | 72,761 |
| 27 Mar 2024 | 5,860.00 | 6,000.00 | 5,800.00 | 5,940.00 | 5,940.00 | 115,291 |
| 26 Mar 2024 | 6,096.00 | 6,149.00 | 5,928.00 | 5,931.00 | 5,931.00 | 155,744 |
| 25 Mar 2024 | 6,035.00 | 6,131.00 | 5,975.00 | 6,056.00 | 6,056.00 | 222,741 |
| 22 Mar 2024 | 5,932.00 | 6,027.00 | 5,931.00 | 5,980.00 | 5,980.00 | 89,879 |
| 20 Mar 2024 | 5,999.00 | 5,999.00 | 5,921.00 | 5,931.00 | 5,931.00 | 169,046 |
| 19 Mar 2024 | 6,145.00 | 6,145.00 | 5,913.00 | 5,950.00 | 5,950.00 | 319,945 |
| 18 Mar 2024 | 6,002.00 | 6,049.00 | 5,861.00 | 5,922.00 | 5,922.00 | 217,685 |
| 15 Mar 2024 | 6,001.00 | 6,086.00 | 5,981.00 | 6,048.00 | 6,048.00 | 296,368 |
| 14 Mar 2024 | 6,099.00 | 6,120.00 | 5,993.00 | 6,031.00 | 6,031.00 | 107,760 |
| 13 Mar 2024 | 6,149.00 | 6,149.00 | 6,040.00 | 6,100.00 | 6,100.00 | 67,951 |
| 12 Mar 2024 | 6,105.00 | 6,200.00 | 6,067.00 | 6,100.00 | 6,100.00 | 89,376 |
| 11 Mar 2024 | 6,150.00 | 6,195.00 | 6,141.00 | 6,174.00 | 6,174.00 | 32,301 |
| 08 Mar 2024 | 6,160.00 | 6,199.00 | 6,138.00 | 6,175.00 | 6,175.00 | 32,957 |
| 07 Mar 2024 | 6,189.00 | 6,269.00 | 6,150.00 | 6,200.00 | 6,200.00 | 48,774 |
| 06 Mar 2024 | 6,198.00 | 6,209.00 | 6,138.00 | 6,200.00 | 6,200.00 | 92,643 |
| 05 Mar 2024 | 6,283.00 | 6,306.00 | 6,136.00 | 6,209.00 | 6,209.00 | 181,676 |
| 04 Mar 2024 | 6,265.00 | 6,265.00 | 6,168.00 | 6,221.00 | 6,221.00 | 104,202 |
| 01 Mar 2024 | 6,221.00 | 6,242.00 | 6,200.00 | 6,220.00 | 6,220.00 | 122,754 |
| 29 Feb 2024 | 6,221.00 | 6,316.00 | 6,222.00 | 6,240.00 | 6,240.00 | 224,825 |
| 28 Feb 2024 | 6,304.00 | 6,304.00 | 6,219.00 | 6,222.00 | 6,222.00 | 98,096 |
| 27 Feb 2024 | 6,201.00 | 6,330.00 | 6,201.00 | 6,294.00 | 6,294.00 | 107,620 |
| 26 Feb 2024 | 6,330.00 | 6,336.00 | 6,210.00 | 6,270.00 | 6,270.00 | 98,468 |
| 23 Feb 2024 | 6,302.00 | 6,399.00 | 6,302.00 | 6,340.00 | 6,340.00 | 127,210 |
| 22 Feb 2024 | 6,320.00 | 6,380.00 | 6,222.00 | 6,341.00 | 6,341.00 | 153,754 |
| 21 Feb 2024 | 6,237.00 | 6,337.00 | 6,200.00 | 6,333.00 | 6,333.00 | 56,325 |
| 20 Feb 2024 | 6,320.00 | 6,320.00 | 6,176.00 | 6,237.00 | 6,237.00 | 93,564 |
| 19 Feb 2024 | 6,289.00 | 6,306.00 | 6,220.00 | 6,250.00 | 6,250.00 | 73,711 |
| 16 Feb 2024 | 6,214.00 | 6,304.00 | 6,214.00 | 6,290.00 | 6,290.00 | 32,977 |
| 15 Feb 2024 | 6,328.00 | 6,328.00 | 6,266.00 | 6,303.00 | 6,303.00 | 129,570 |
| 14 Feb 2024 | 6,282.00 | 6,300.00 | 6,161.00 | 6,300.00 | 6,300.00 | 15,034 |
| 13 Feb 2024 | 6,301.00 | 6,400.00 | 6,217.00 | 6,282.00 | 6,282.00 | 203,741 |
| 12 Feb 2024 | 6,316.00 | 6,320.00 | 6,260.00 | 6,320.00 | 6,320.00 | 139,613 |
| 09 Feb 2024 | 6,286.00 | 6,355.00 | 6,240.00 | 6,296.00 | 6,296.00 | 63,713 |
| 08 Feb 2024 | 6,295.00 | 6,332.00 | 6,187.00 | 6,292.00 | 6,292.00 | 99,154 |
| 07 Feb 2024 | 6,294.00 | 6,350.00 | 6,288.00 | 6,333.00 | 6,333.00 | 208,447 |
| 06 Feb 2024 | 6,310.00 | 6,332.00 | 6,290.00 | 6,332.00 | 6,332.00 | 91,700 |
| 05 Feb 2024 | 6,415.00 | 6,415.00 | 6,270.00 | 6,324.00 | 6,324.00 | 154,431 |
| 02 Feb 2024 | 6,440.00 | 6,548.00 | 6,387.00 | 6,442.00 | 6,442.00 | 320,926 |
| 01 Feb 2024 | 6,292.00 | 6,515.00 | 6,385.00 | 6,500.00 | 6,500.00 | 73,694 |
| 31 Jan 2024 | 6,291.00 | 6,655.00 | 6,317.00 | 6,483.00 | 6,483.00 | 210,329 |
| 30 Jan 2024 | 6,291.00 | 6,440.00 | 6,289.00 | 6,440.00 | 6,440.00 | 137,645 |
| 29 Jan 2024 | 6,499.00 | 6,499.00 | 6,287.00 | 6,299.00 | 6,299.00 | 83,225 |
| 26 Jan 2024 | 6,324.00 | 6,464.00 | 6,300.00 | 6,397.00 | 6,397.00 | 147,230 |
| 25 Jan 2024 | 6,428.00 | 6,530.00 | 6,276.00 | 6,324.00 | 6,324.00 | 70,107 |
| 24 Jan 2024 | 6,459.00 | 6,530.00 | 6,400.00 | 6,502.00 | 6,502.00 | 126,120 |
| 23 Jan 2024 | 6,352.00 | 6,459.00 | 6,334.00 | 6,459.00 | 6,459.00 | 74,625 |
| 22 Jan 2024 | 6,287.00 | 6,381.00 | 6,229.00 | 6,381.00 | 6,381.00 | 192,666 |
| 19 Jan 2024 | 6,354.00 | 6,354.00 | 6,210.00 | 6,260.00 | 6,260.00 | 127,699 |
| 18 Jan 2024 | 6,320.00 | 6,330.00 | 6,211.00 | 6,260.00 | 6,260.00 | 178,911 |
| 17 Jan 2024 | 6,257.00 | 6,309.00 | 6,239.00 | 6,250.00 | 6,250.00 | 99,541 |
| 16 Jan 2024 | 6,354.00 | 6,354.00 | 6,234.00 | 6,316.00 | 6,316.00 | 145,664 |
| 15 Jan 2024 | 6,336.00 | 6,351.00 | 6,328.00 | 6,345.00 | 6,345.00 | 61,689 |
| 12 Jan 2024 | 6,415.00 | 6,478.00 | 6,360.00 | 6,440.00 | 6,440.00 | 72,942 |
| 11 Jan 2024 | 6,362.00 | 6,384.00 | 6,332.00 | 6,377.00 | 6,377.00 | 14,025 |
| 10 Jan 2024 | 6,519.00 | 6,519.00 | 6,335.00 | 6,362.00 | 6,362.00 | 18,108 |
| 09 Jan 2024 | 6,420.00 | 6,501.00 | 6,316.00 | 6,453.00 | 6,453.00 | 44,362 |
| 08 Jan 2024 | 6,454.00 | 6,581.00 | 6,411.00 | 6,501.00 | 6,501.00 | 105,888 |
| 05 Jan 2024 | 6,425.00 | 6,600.00 | 6,415.00 | 6,563.00 | 6,563.00 | 80,358 |
| 04 Jan 2024 | 6,499.00 | 6,499.00 | 6,396.00 | 6,445.00 | 6,445.00 | 33,391 |
| 03 Jan 2024 | 6,415.00 | 6,499.00 | 6,333.00 | 6,464.00 | 6,464.00 | 112,917 |
| 02 Jan 2024 | 6,520.00 | 6,520.00 | 6,359.00 | 6,385.00 | 6,385.00 | 120,693 |
| 29 Dec 2023 | 6,532.00 | 6,549.00 | 6,512.00 | 6,537.00 | 6,537.00 | 77,231 |
| 28 Dec 2023 | 6,478.00 | 6,542.00 | 6,454.00 | 6,536.00 | 6,536.00 | 64,670 |
| 27 Dec 2023 | 6,301.00 | 6,547.00 | 6,451.00 | 6,498.00 | 6,498.00 | 116,369 |
| 22 Dec 2023 | 6,305.00 | 6,493.00 | 6,305.00 | 6,451.00 | 6,451.00 | 100,325 |
| 21 Dec 2023 | 6,413.00 | 6,431.00 | 6,315.00 | 6,431.00 | 6,431.00 | 90,706 |
| 20 Dec 2023 | 6,316.00 | 6,450.00 | 6,315.00 | 6,400.00 | 6,400.00 | 211,474 |
| 19 Dec 2023 | 6,221.00 | 6,432.00 | 6,221.00 | 6,375.00 | 6,375.00 | 245,099 |
| 18 Dec 2023 | 5,967.00 | 6,264.00 | 5,967.00 | 6,256.00 | 6,256.00 | 330,635 |
| 14 Dec 2023 | 6,052.00 | 6,128.00 | 5,983.00 | 6,042.00 | 6,042.00 | 823,819 |
| 13 Dec 2023 | 5,966.00 | 6,025.00 | 5,925.00 | 5,969.00 | 5,969.00 | 184,855 |
| 12 Dec 2023 | 6,130.00 | 6,148.00 | 5,900.00 | 5,952.00 | 5,952.00 | 259,413 |
| 11 Dec 2023 | 6,040.00 | 6,051.00 | 5,924.00 | 6,030.00 | 6,030.00 | 73,905 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.