Omnia Holdings Limited OMN
JSE · South Africa · Process Industries
ZAc 12,389.00+135.00 (+1.10%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 12,396.00 | +1.16% | ZAc 12,241.00 | ZAc 12,415.00 | ZAc 12,241.00 | 128.49K |
| 2026-09-30 | ZAc 12,254.00 | -0.17% | ZAc 12,240.00 | ZAc 12,305.00 | ZAc 12,240.00 | 768.45K |
| 2026-09-29 | ZAc 12,275.00 | -0.20% | ZAc 12,250.00 | ZAc 12,299.00 | ZAc 12,182.00 | 1.44M |
| 2026-09-28 | ZAc 12,300.00 | +0.65% | ZAc 12,203.00 | ZAc 12,300.00 | ZAc 12,236.00 | 523.27K |
| 2026-09-25 | ZAc 12,220.00 | -0.16% | ZAc 12,150.00 | ZAc 12,280.00 | ZAc 12,198.00 | 394.27K |
| 2026-09-23 | ZAc 12,239.00 | +0.32% | ZAc 12,170.00 | ZAc 12,283.00 | ZAc 12,151.00 | 282.76K |
| 2026-09-22 | ZAc 12,200.00 | -0.81% | ZAc 12,200.00 | ZAc 12,310.00 | ZAc 12,158.00 | 489.17K |
| 2026-09-21 | ZAc 12,300.00 | -0.40% | ZAc 12,499.00 | ZAc 12,351.00 | ZAc 12,262.00 | 261.12K |
| 2026-09-18 | ZAc 12,350.00 | +0.19% | ZAc 12,424.00 | ZAc 12,398.00 | ZAc 12,259.00 | 1.32M |
| 2026-09-17 | ZAc 12,327.00 | -0.43% | ZAc 12,405.00 | ZAc 12,450.00 | ZAc 12,200.00 | 1.55M |
| 2026-09-16 | ZAc 12,380.00 | -0.74% | ZAc 12,600.00 | ZAc 12,574.00 | ZAc 12,203.00 | 972.94K |
| 2026-09-15 | ZAc 12,472.00 | +0.06% | ZAc 12,550.00 | ZAc 12,746.00 | ZAc 12,461.00 | 662.47K |
| 2026-09-14 | ZAc 12,464.00 | +5.92% | ZAc 12,499.00 | ZAc 12,647.00 | ZAc 12,187.00 | 1.62M |
| 2026-09-11 | ZAc 11,767.00 | +14.59% | ZAc 11,200.00 | ZAc 11,853.00 | ZAc 11,123.00 | 959.96K |
| 2026-09-10 | ZAc 10,269.00 | +0.85% | ZAc 10,126.00 | ZAc 10,379.00 | ZAc 10,188.00 | 540.41K |
| 2026-09-09 | ZAc 10,182.00 | -0.79% | ZAc 10,290.00 | ZAc 10,391.00 | ZAc 10,145.00 | 303.22K |
| 2026-09-08 | ZAc 10,263.00 | +2.38% | ZAc 10,022.00 | ZAc 10,263.00 | ZAc 10,000.00 | 180.72K |
| 2026-09-07 | ZAc 10,024.00 | -0.68% | ZAc 10,126.00 | ZAc 10,283.00 | ZAc 10,016.00 | 91.30K |
| 2026-09-04 | ZAc 10,093.00 | +2.03% | ZAc 9,900.00 | ZAc 10,161.00 | ZAc 9,805.00 | 302.85K |
| 2026-09-03 | ZAc 9,892.00 | -0.42% | ZAc 9,870.00 | ZAc 9,983.00 | ZAc 9,842.00 | 426.68K |
| 2026-09-02 | ZAc 9,934.00 | +0.84% | ZAc 10,289.00 | ZAc 9,958.00 | ZAc 9,760.00 | 348.11K |
| 2026-09-01 | ZAc 9,851.00 | -0.84% | ZAc 10,027.00 | ZAc 9,968.00 | ZAc 9,787.00 | 215.49K |
| 2026-08-31 | ZAc 9,934.00 | +0.71% | ZAc 9,853.00 | ZAc 10,097.00 | ZAc 9,852.00 | 463.49K |
| 2026-08-28 | ZAc 9,864.00 | +0.15% | ZAc 9,849.00 | ZAc 9,941.00 | ZAc 9,780.00 | 189.69K |
| 2026-08-27 | ZAc 9,849.00 | -2.47% | ZAc 10,000.00 | ZAc 10,204.00 | ZAc 9,842.00 | 609.61K |
| 2026-08-26 | ZAc 10,098.00 | +0.98% | ZAc 9,994.00 | ZAc 10,110.00 | ZAc 9,994.00 | 475.05K |
| 2026-08-25 | ZAc 10,000.00 | -0.50% | ZAc 9,947.00 | ZAc 10,041.00 | ZAc 9,922.00 | 191.20K |
| 2026-08-24 | ZAc 10,050.00 | +0.33% | ZAc 9,786.00 | ZAc 10,160.00 | ZAc 9,939.00 | 461.91K |
| 2026-08-21 | ZAc 10,017.00 | -0.33% | ZAc 10,050.00 | ZAc 10,071.00 | ZAc 9,957.00 | 345.32K |
| 2026-08-20 | ZAc 10,050.00 | +0.50% | ZAc 9,900.00 | ZAc 10,082.00 | ZAc 9,914.00 | 388.39K |
| 2026-08-19 | ZAc 10,000.00 | +1.47% | ZAc 9,601.00 | ZAc 10,000.00 | ZAc 9,809.00 | 236.90K |
| 2026-08-18 | ZAc 9,855.00 | -2.23% | ZAc 9,980.00 | ZAc 10,089.00 | ZAc 9,825.00 | 264.86K |
| 2026-08-17 | ZAc 10,080.00 | +0.70% | ZAc 10,053.00 | ZAc 10,114.00 | ZAc 10,011.00 | 309.60K |
| 2026-08-14 | ZAc 10,010.00 | +0.70% | ZAc 10,000.00 | ZAc 10,078.00 | ZAc 9,857.00 | 304.68K |
| 2026-08-13 | ZAc 9,940.00 | +1.25% | ZAc 9,826.00 | ZAc 9,960.00 | ZAc 9,790.00 | 542.88K |
| 2026-08-12 | ZAc 9,817.00 | -8.04% | ZAc 9,938.00 | ZAc 9,971.00 | ZAc 9,577.00 | 608.35K |
| 2026-08-11 | ZAc 10,675.00 | +1.22% | ZAc 10,815.00 | ZAc 10,812.00 | ZAc 10,575.00 | 808.65K |
| 2026-08-07 | ZAc 10,546.00 | -0.38% | ZAc 10,251.00 | ZAc 10,599.00 | ZAc 10,454.00 | 563.36K |
| 2026-08-06 | ZAc 10,586.00 | +0.45% | ZAc 10,520.00 | ZAc 10,642.00 | ZAc 10,471.00 | 593.24K |
| 2026-08-05 | ZAc 10,539.00 | +0.75% | ZAc 10,461.00 | ZAc 10,553.00 | ZAc 10,436.00 | 395.51K |
| 2026-08-04 | ZAc 10,461.00 | +1.42% | ZAc 10,344.00 | ZAc 10,476.00 | ZAc 10,272.00 | 495.00K |
| 2026-08-03 | ZAc 10,315.00 | -2.27% | ZAc 10,565.00 | ZAc 10,586.00 | ZAc 10,253.00 | 690.49K |
| 2026-07-31 | ZAc 10,555.00 | -0.19% | ZAc 10,500.00 | ZAc 10,555.00 | ZAc 10,489.00 | 387.01K |
| 2026-07-30 | ZAc 10,575.00 | -2.42% | ZAc 10,776.00 | ZAc 10,776.00 | ZAc 10,536.00 | 344.65K |
| 2026-07-29 | ZAc 10,837.00 | -0.15% | ZAc 10,990.00 | ZAc 10,836.00 | ZAc 10,745.00 | 408.94K |
| 2026-07-28 | ZAc 10,853.00 | -0.87% | ZAc 10,958.00 | ZAc 10,958.00 | ZAc 10,766.00 | 309.59K |
| 2026-07-27 | ZAc 10,948.00 | -0.56% | ZAc 11,100.00 | ZAc 11,061.00 | ZAc 10,944.00 | 297.94K |
| 2026-07-24 | ZAc 11,010.00 | -0.61% | ZAc 11,078.00 | ZAc 11,094.00 | ZAc 10,959.00 | 568.20K |
| 2026-07-23 | ZAc 11,078.00 | +0.71% | ZAc 10,936.00 | ZAc 11,203.00 | ZAc 10,910.00 | 1.03M |
| 2026-07-22 | ZAc 11,000.00 | +1.83% | ZAc 10,875.00 | ZAc 11,000.00 | ZAc 10,856.00 | 355.59K |
| 2026-07-21 | ZAc 10,802.00 | -0.41% | ZAc 10,739.00 | ZAc 10,863.00 | ZAc 10,582.00 | 939.87K |
| 2026-07-20 | ZAc 10,847.00 | -0.85% | ZAc 10,997.00 | ZAc 10,997.00 | ZAc 10,633.00 | 447.72K |
| 2026-07-17 | ZAc 10,940.00 | -2.30% | ZAc 11,444.00 | ZAc 11,193.00 | ZAc 10,918.00 | 573.75K |
| 2026-07-16 | ZAc 11,198.00 | -0.90% | ZAc 11,445.00 | ZAc 11,354.00 | ZAc 11,186.00 | 422.33K |
| 2026-07-15 | ZAc 11,300.00 | +0.99% | ZAc 11,184.00 | ZAc 11,397.00 | ZAc 11,186.00 | 663.73K |
| 2026-07-14 | ZAc 11,189.00 | +0.61% | ZAc 11,120.00 | ZAc 11,189.00 | ZAc 11,000.00 | 920.80K |
| 2026-07-13 | ZAc 11,121.00 | +0.27% | ZAc 11,170.00 | ZAc 11,183.00 | ZAc 11,005.00 | 402.06K |
| 2026-07-10 | ZAc 11,091.00 | -0.71% | ZAc 11,200.00 | ZAc 11,170.00 | ZAc 11,019.00 | 338.79K |
| 2026-07-09 | ZAc 11,170.00 | -0.18% | ZAc 10,760.00 | ZAc 11,200.00 | ZAc 10,963.00 | 434.55K |
| 2026-07-08 | ZAc 11,190.00 | +0.88% | ZAc 11,200.00 | ZAc 11,200.00 | ZAc 11,019.00 | 458.85K |
| 2026-07-07 | ZAc 11,092.00 | -0.33% | ZAc 11,129.00 | ZAc 11,086.00 | ZAc 10,990.00 | 373.65K |
| 2026-07-06 | ZAc 11,129.00 | 0.00% | ZAc 11,000.00 | ZAc 11,173.00 | ZAc 10,975.00 | 331.83K |
| 2026-07-03 | ZAc 11,129.00 | -0.63% | ZAc 11,300.00 | ZAc 11,247.00 | ZAc 11,104.00 | 152.89K |
| 2026-07-02 | ZAc 11,200.00 | 0.00% | ZAc 11,200.00 | ZAc 11,260.00 | ZAc 11,186.00 | 751.26K |
| 2026-07-01 | ZAc 11,200.00 | +0.08% | ZAc 11,133.00 | ZAc 11,236.00 | ZAc 11,133.00 | 1.34M |
| 2026-06-30 | ZAc 11,191.00 | +0.01% | ZAc 10,800.00 | ZAc 11,213.00 | ZAc 11,022.00 | 623.70K |
| 2026-06-29 | ZAc 11,190.00 | +0.11% | ZAc 11,235.00 | ZAc 11,231.00 | ZAc 11,086.00 | 370.52K |
| 2026-06-26 | ZAc 11,178.00 | +2.11% | ZAc 10,870.00 | ZAc 11,214.00 | ZAc 10,750.00 | 581.55K |
| 2026-06-25 | ZAc 10,947.00 | +1.13% | ZAc 10,900.00 | ZAc 10,992.00 | ZAc 10,771.00 | 833.46K |
| 2026-06-24 | ZAc 10,825.00 | -0.60% | ZAc 10,965.00 | ZAc 10,970.00 | ZAc 10,787.00 | 992.15K |
| 2026-06-23 | ZAc 10,890.00 | -0.52% | ZAc 10,950.00 | ZAc 10,968.00 | ZAc 10,818.00 | 389.60K |
| 2026-06-22 | ZAc 10,947.00 | +1.00% | ZAc 10,872.00 | ZAc 10,999.00 | ZAc 10,849.00 | 143.47K |
| 2026-06-19 | ZAc 10,839.00 | 0.00% | ZAc 10,722.00 | ZAc 10,839.00 | ZAc 10,454.00 | 519.32K |
| 2026-06-18 | ZAc 10,839.00 | -0.81% | ZAc 10,999.00 | ZAc 10,958.00 | ZAc 10,776.00 | 930.08K |
| 2026-06-17 | ZAc 10,927.00 | -1.96% | ZAc 11,101.00 | ZAc 11,185.00 | ZAc 10,876.00 | 269.60K |
| 2026-06-15 | ZAc 11,145.00 | -0.18% | ZAc 11,165.00 | ZAc 11,257.00 | ZAc 11,048.00 | 320.46K |
| 2026-06-12 | ZAc 11,165.00 | +1.07% | ZAc 10,970.00 | ZAc 11,165.00 | ZAc 10,842.00 | 248.52K |
| 2026-06-11 | ZAc 11,047.00 | +2.86% | ZAc 10,729.00 | ZAc 11,047.00 | ZAc 10,665.00 | 753.34K |
| 2026-06-10 | ZAc 10,740.00 | +1.12% | ZAc 10,632.00 | ZAc 10,865.00 | ZAc 10,609.00 | 422.27K |
| 2026-06-09 | ZAc 10,621.00 | +1.29% | ZAc 10,709.00 | ZAc 10,920.00 | ZAc 10,442.00 | 977.76K |
| 2026-06-08 | ZAc 10,486.00 | +3.31% | ZAc 10,400.00 | ZAc 10,605.00 | ZAc 10,192.00 | 1.16M |
| 2026-06-05 | ZAc 10,150.00 | -0.72% | ZAc 10,281.00 | ZAc 10,286.00 | ZAc 10,080.00 | 366.25K |
| 2026-06-04 | ZAc 10,224.00 | -0.70% | ZAc 10,284.00 | ZAc 10,403.00 | ZAc 10,174.00 | 1.22M |
| 2026-06-03 | ZAc 10,296.00 | -0.47% | ZAc 10,372.00 | ZAc 10,380.00 | ZAc 10,282.00 | 210.00K |
| 2026-06-02 | ZAc 10,345.00 | +1.82% | ZAc 10,072.00 | ZAc 10,350.00 | ZAc 10,109.00 | 383.43K |
| 2026-06-01 | ZAc 10,160.00 | +0.18% | ZAc 10,088.00 | ZAc 10,188.00 | ZAc 10,000.00 | 330.08K |
| 2026-05-29 | ZAc 10,142.00 | -1.52% | ZAc 10,333.00 | ZAc 10,290.00 | ZAc 10,044.00 | 320.84K |
| 2026-05-28 | ZAc 10,299.00 | -0.36% | ZAc 10,289.00 | ZAc 10,351.00 | ZAc 10,249.00 | 126.35K |
| 2026-05-27 | ZAc 10,336.00 | +2.02% | ZAc 10,153.00 | ZAc 10,425.00 | ZAc 10,097.00 | 735.40K |
| 2026-05-26 | ZAc 10,131.00 | +0.83% | ZAc 10,016.00 | ZAc 10,131.00 | ZAc 9,961.00 | 147.61K |