Advertisement
Advertisement
U.S. Markets open in 6 hrs 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

Omnia Holdings Limited (OMN.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc
Add to watchlist
6,407.00+25.00 (+0.39%)
As of 10:02AM SAST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in ZAc
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20216,382.006,493.006,360.006,407.006,407.007,476
Dec 01, 20216,487.006,514.006,354.006,382.006,382.00268,825
Nov 30, 20216,388.006,484.006,335.006,461.006,461.00217,123
Nov 29, 20216,184.006,355.006,142.006,331.006,331.00368,827
Nov 26, 20216,204.006,300.006,100.006,197.006,197.00353,047
Nov 25, 20216,298.006,298.006,162.006,276.006,276.0082,711
Nov 24, 20216,390.006,334.006,151.006,218.006,218.00382,585
Nov 23, 20216,235.006,334.006,221.006,250.006,250.0097,377
Nov 22, 20216,269.006,368.006,110.006,299.006,299.00238,033
Nov 19, 20216,214.006,179.006,026.006,051.006,051.00242,286
Nov 18, 20216,192.006,186.006,055.006,090.006,090.00139,683
Nov 17, 20216,082.006,258.006,082.006,190.006,190.00370,532
Nov 16, 20216,200.006,200.006,060.006,089.006,089.00284,536
Nov 15, 20216,040.006,157.006,005.006,100.006,100.00411,969
Nov 12, 20216,159.006,251.005,997.006,040.006,040.00563,275
Nov 11, 20216,229.006,282.006,138.006,235.006,235.00125,173
Nov 10, 20216,250.006,255.006,123.006,181.006,181.00368,605
Nov 09, 20216,350.006,319.006,054.006,163.006,163.00387,398
Nov 08, 20216,220.006,490.006,179.006,285.006,285.00384,498
Nov 05, 20216,400.006,385.006,140.006,144.006,144.00555,222
Nov 04, 20216,332.006,400.006,208.006,370.006,370.00315,332
Nov 03, 20216,384.006,384.006,216.006,220.006,220.00142,081
Nov 02, 20216,421.006,446.006,300.006,300.006,300.00311,284
Oct 29, 20216,177.006,400.006,297.006,334.006,334.00184,620
Oct 28, 20216,237.006,421.006,215.006,391.006,391.00291,086
Oct 27, 20216,500.006,411.006,233.006,245.006,245.00219,227
Oct 26, 20216,485.006,446.006,250.006,397.006,397.00206,563
Oct 25, 20216,392.006,420.006,275.006,300.006,300.00187,627
Oct 22, 20216,599.006,480.006,231.006,298.006,298.00191,180
Oct 21, 20216,600.006,568.006,262.006,319.006,319.00910,611
Oct 20, 20216,565.006,584.006,495.006,548.006,548.00160,384
Oct 19, 20216,600.006,609.006,515.006,532.006,532.00264,761
Oct 18, 20216,591.006,625.006,503.006,598.006,598.00309,667
Oct 15, 20216,590.006,600.006,542.006,566.006,566.00239,300
Oct 14, 20216,599.006,601.006,486.006,580.006,580.00377,276
Oct 13, 20216,530.006,671.006,480.006,585.006,585.00378,422
Oct 12, 20216,400.006,620.006,341.006,491.006,491.00512,348
Oct 11, 20216,371.006,451.006,357.006,380.006,380.0089,349
Oct 08, 20216,700.006,530.006,344.006,344.006,344.00203,014
Oct 07, 20216,478.006,531.006,324.006,416.006,416.00600,509
Oct 06, 20216,350.006,416.006,300.006,380.006,380.00843,524
Oct 05, 20216,144.006,339.006,144.006,325.006,325.00147,850
Oct 04, 20216,454.006,372.006,000.006,125.006,125.00340,485
Oct 01, 20216,499.006,517.006,200.006,207.006,207.00353,189
Sep 30, 20216,199.006,538.006,039.006,472.006,472.00797,115
Sep 29, 20215,857.005,950.005,853.005,950.005,950.00560,703
Sep 28, 20215,881.005,911.005,701.005,801.005,801.00458,899
Sep 27, 20215,765.005,891.005,699.005,822.005,822.00596,872
Sep 23, 20215,721.005,776.005,672.005,736.005,736.00301,286
Sep 22, 20215,525.005,786.005,525.005,681.005,681.00294,448
Sep 21, 20215,540.005,595.005,502.005,539.005,539.00149,718
Sep 20, 20215,695.005,644.005,450.005,573.005,573.00286,268
Sep 17, 20215,650.005,652.005,590.005,637.005,637.00663,938
Sep 16, 20215,505.005,660.005,505.005,623.005,623.00888,059
Sep 15, 20215,500.005,520.005,394.005,481.005,481.00186,730
Sep 14, 20215,450.005,478.005,386.005,420.005,420.00297,505
Sep 13, 20215,410.005,470.005,375.005,422.005,422.00111,290
Sep 10, 20215,366.005,411.005,365.005,385.005,385.001,094,411
Sep 09, 20215,350.005,384.005,350.005,366.005,366.00215,748
Sep 08, 20215,377.005,385.005,340.005,372.005,372.00265,084
Sep 07, 20215,340.005,427.005,340.005,427.005,427.00145,316
Sep 06, 20215,360.005,364.005,286.005,360.005,360.00133,090
Sep 03, 20215,300.005,323.005,254.005,323.005,323.00149,450
Sep 02, 20215,200.005,300.005,110.005,293.005,293.00296,969
Sep 01, 20215,400.005,411.005,200.005,200.005,200.00145,394
Aug 31, 20215,103.005,448.005,103.005,377.005,377.00167,455
Aug 30, 20215,206.005,282.005,196.005,273.005,273.0099,206
Aug 27, 20215,300.005,269.005,202.005,230.005,230.00331,491
Aug 26, 20215,000.005,324.005,141.005,210.005,210.00389,519
Aug 25, 20215,220.005,225.005,192.005,200.005,200.00308,181
Aug 24, 20215,336.005,296.005,170.005,220.005,220.00164,671
Aug 23, 20215,181.005,200.005,126.005,176.005,176.00175,719
Aug 20, 20215,337.005,259.005,142.005,175.005,175.00202,831
Aug 19, 20215,299.005,322.005,100.005,170.005,170.00204,687
Aug 18, 20215,270.005,328.005,264.005,300.005,300.00482,089
Aug 17, 20215,225.005,285.005,197.005,270.005,270.00394,529
Aug 16, 20215,136.005,307.005,136.005,256.005,256.00699,507
Aug 13, 20215,100.005,220.005,084.005,220.005,220.00610,178
Aug 12, 20215,101.005,127.005,063.005,100.005,100.00727,487
Aug 11, 20215,080.005,120.004,971.005,080.005,080.00323,599
Aug 11, 2021400 Dividend
Aug 10, 20215,534.005,580.005,502.005,566.005,166.00211,319
Aug 06, 20215,430.005,546.005,430.005,476.005,082.47170,561
Aug 05, 20215,487.005,549.005,468.005,480.005,086.18390,574
Aug 04, 20215,355.005,515.005,355.005,482.005,088.04241,388
Aug 03, 20215,413.005,559.005,276.005,330.004,946.96263,253
Aug 02, 20215,600.005,649.005,381.005,402.005,013.79323,515
Jul 30, 20215,503.005,600.005,460.005,571.005,170.64892,580
Jul 29, 20215,523.005,590.005,431.005,499.005,103.81199,323
Jul 28, 20215,510.005,529.005,416.005,515.005,118.67119,931
Jul 27, 20215,407.005,442.005,290.005,408.005,019.35216,174
Jul 26, 20215,490.005,636.005,371.005,371.004,985.01151,816
Jul 23, 20215,483.005,514.005,463.005,480.005,086.18130,333
Jul 22, 20215,351.005,500.005,350.005,449.005,057.41138,458
Jul 21, 20215,251.005,435.005,251.005,400.005,011.93198,655
Jul 20, 20215,340.005,355.005,202.005,325.004,942.32100,024
Jul 19, 20215,295.005,312.005,206.005,219.004,843.9495,453
Jul 16, 20215,449.005,382.005,272.005,301.004,920.04132,376
Jul 15, 20215,504.005,504.005,320.005,344.004,959.95728,123
Jul 14, 20215,538.005,548.005,433.005,457.005,064.83153,736
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement