Omnia Holdings Limited (JSE:OMN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,153.00
-72.00 (-1.00%)
Sep 4, 2025, 1:52 PM SAST
Omnia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 7,230.00 | 7,258.00 | 7,143.00 | 7,162.00 | 7,162.00 | -0.87% | 44,287 |
| Sep 3, 2025 | 7,256.00 | 7,297.00 | 7,200.00 | 7,225.00 | 7,225.00 | -0.08% | 392,296 |
| Sep 2, 2025 | 7,353.00 | 7,353.00 | 7,208.00 | 7,231.00 | 7,231.00 | -0.32% | 245,570 |
| Sep 1, 2025 | 7,340.00 | 7,348.00 | 7,222.00 | 7,254.00 | 7,254.00 | -1.21% | 290,955 |
| Aug 29, 2025 | 7,315.00 | 7,445.00 | 7,299.00 | 7,343.00 | 7,343.00 | -0.54% | 279,373 |
| Aug 28, 2025 | 7,289.00 | 7,401.00 | 7,182.00 | 7,383.00 | 7,383.00 | 2.58% | 1,043,993 |
| Aug 27, 2025 | 7,249.00 | 7,285.00 | 7,170.00 | 7,197.00 | 7,197.00 | -0.72% | 501,636 |
| Aug 26, 2025 | 7,240.00 | 7,310.00 | 7,206.00 | 7,249.00 | 7,249.00 | -0.41% | 243,722 |
| Aug 25, 2025 | 7,386.00 | 7,457.00 | 7,260.00 | 7,279.00 | 7,279.00 | -1.82% | 364,465 |
| Aug 22, 2025 | 7,470.00 | 7,471.00 | 7,300.00 | 7,414.00 | 7,414.00 | -0.66% | 452,973 |
| Aug 21, 2025 | 7,434.00 | 7,484.00 | 7,424.00 | 7,463.00 | 7,463.00 | 0.07% | 203,740 |
| Aug 20, 2025 | 7,511.00 | 7,550.00 | 7,433.00 | 7,458.00 | 7,458.00 | -1.78% | 45,276 |
| Aug 19, 2025 | 7,494.00 | 7,595.00 | 7,449.00 | 7,593.00 | 7,593.00 | 1.92% | 264,095 |
| Aug 18, 2025 | 7,823.00 | 7,823.00 | 7,385.00 | 7,450.00 | 7,450.00 | -0.27% | 258,827 |
| Aug 15, 2025 | 7,520.00 | 7,520.00 | 7,405.00 | 7,470.00 | 7,470.00 | -0.40% | 46,668 |
| Aug 14, 2025 | 7,734.00 | 7,778.00 | 7,448.00 | 7,500.00 | 7,500.00 | -3.06% | 295,305 |
| Aug 13, 2025 | 7,595.00 | 7,760.00 | 7,377.00 | 7,737.00 | 7,737.00 | -4.55% | 257,527 |
| Aug 12, 2025 | 7,981.00 | 8,106.00 | 7,964.00 | 8,106.00 | 7,431.00 | 1.78% | 765,095 |
| Aug 11, 2025 | 7,947.00 | 7,974.00 | 7,882.00 | 7,964.00 | 7,300.82 | 0.99% | 249,051 |
| Aug 8, 2025 | 7,900.00 | 7,929.00 | 7,836.00 | 7,886.00 | 7,229.32 | 0.10% | 468,206 |
| Aug 7, 2025 | 7,956.00 | 7,961.00 | 7,850.00 | 7,878.00 | 7,221.99 | -0.57% | 306,481 |
| Aug 6, 2025 | 7,893.00 | 7,942.00 | 7,865.00 | 7,923.00 | 7,263.24 | 0.44% | 228,664 |
| Aug 5, 2025 | 7,907.00 | 7,963.00 | 7,846.00 | 7,888.00 | 7,231.15 | 0.01% | 176,739 |
| Aug 4, 2025 | 7,919.00 | 7,919.00 | 7,829.00 | 7,887.00 | 7,230.24 | 0.39% | 96,980 |
| Aug 1, 2025 | 7,900.00 | 7,985.00 | 7,827.00 | 7,856.00 | 7,201.82 | -0.64% | 272,995 |
| Jul 31, 2025 | 7,945.00 | 7,945.00 | 7,800.00 | 7,907.00 | 7,248.57 | -0.47% | 365,462 |
| Jul 30, 2025 | 7,976.00 | 8,001.00 | 7,900.00 | 7,944.00 | 7,282.49 | 0.15% | 144,946 |
| Jul 29, 2025 | 8,040.00 | 8,040.00 | 7,847.00 | 7,932.00 | 7,271.49 | 0.88% | 118,044 |
| Jul 28, 2025 | 7,997.00 | 7,997.00 | 7,844.00 | 7,863.00 | 7,208.24 | -1.18% | 91,864 |
| Jul 25, 2025 | 8,040.00 | 8,050.00 | 7,950.00 | 7,957.00 | 7,294.41 | -0.77% | 156,891 |
| Jul 24, 2025 | 8,041.00 | 8,052.00 | 7,977.00 | 8,019.00 | 7,351.24 | 0.46% | 765,439 |
| Jul 23, 2025 | 7,899.00 | 8,019.00 | 7,887.00 | 7,982.00 | 7,317.33 | 0.92% | 557,729 |
| Jul 22, 2025 | 8,039.00 | 8,039.00 | 7,900.00 | 7,909.00 | 7,250.40 | -0.64% | 277,836 |
| Jul 21, 2025 | 8,010.00 | 8,066.00 | 7,925.00 | 7,960.00 | 7,297.16 | -0.31% | 167,812 |
| Jul 18, 2025 | 8,030.00 | 8,048.00 | 7,959.00 | 7,985.00 | 7,320.08 | -0.09% | 116,052 |
| Jul 17, 2025 | 8,090.00 | 8,090.00 | 7,933.00 | 7,992.00 | 7,326.49 | -0.31% | 228,435 |
| Jul 16, 2025 | 8,125.00 | 8,125.00 | 7,976.00 | 8,017.00 | 7,349.41 | -0.20% | 249,580 |
| Jul 15, 2025 | 8,125.00 | 8,125.00 | 7,989.00 | 8,033.00 | 7,364.08 | 0.07% | 266,144 |
| Jul 14, 2025 | 8,067.00 | 8,120.00 | 7,970.00 | 8,027.00 | 7,358.58 | 0.45% | 304,310 |
| Jul 11, 2025 | 8,301.00 | 8,301.00 | 7,958.00 | 7,991.00 | 7,325.58 | -3.70% | 126,407 |
| Jul 10, 2025 | 8,159.00 | 8,305.00 | 8,128.00 | 8,298.00 | 7,607.01 | 2.70% | 137,194 |
| Jul 9, 2025 | 7,998.00 | 8,186.00 | 7,994.00 | 8,080.00 | 7,407.17 | 0.97% | 240,053 |
| Jul 8, 2025 | 8,061.00 | 8,141.00 | 7,944.00 | 8,002.00 | 7,335.66 | -1.72% | 265,175 |
| Jul 7, 2025 | 7,922.00 | 8,142.00 | 7,849.00 | 8,142.00 | 7,464.00 | 2.76% | 128,716 |
| Jul 4, 2025 | 7,851.00 | 7,923.00 | 7,740.00 | 7,923.00 | 7,263.24 | 0.47% | 92,898 |
| Jul 3, 2025 | 7,858.00 | 7,944.00 | 7,834.00 | 7,886.00 | 7,229.32 | 0.11% | 363,962 |
| Jul 2, 2025 | 7,876.00 | 7,921.00 | 7,836.00 | 7,877.00 | 7,221.07 | 0.11% | 200,226 |
| Jul 1, 2025 | 7,930.00 | 7,932.00 | 7,846.00 | 7,868.00 | 7,212.82 | -1.02% | 175,932 |
| Jun 30, 2025 | 8,026.00 | 8,026.00 | 7,900.00 | 7,949.00 | 7,287.07 | -0.59% | 324,096 |
| Jun 27, 2025 | 8,070.00 | 8,070.00 | 7,822.00 | 7,996.00 | 7,330.16 | -0.51% | 206,854 |