Omnia Holdings Limited (OMN.JO) JNB
9,400.00
-150(-1.57%)
Currency In ZAc
- General
- Statistics
- Historical Data
- Profile
- Financials
9,400.00
-150(-1.57%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 9,550 | 9,400 | 9,400 | 9,550 | 9,320 | 125,493 |
| April 01, 2026 | 9,779 | 9,550 | 9,550 | 9,806 | 9,525 | 965,915 |
| March 31, 2026 | 9,650 | 9,550 | 9,550 | 9,650 | 9,299 | 672,308 |
| March 30, 2026 | 9,450 | 9,386 | 9,386 | 9,638 | 9,353 | 759,160 |
| March 27, 2026 | 9,471 | 9,416 | 9,416 | 9,471 | 9,285 | 440,094 |
| March 26, 2026 | 9,390 | 9,420 | 9,420 | 9,490 | 9,251 | 526,218 |
| March 25, 2026 | 8,807 | 9,387 | 9,387 | 9,390 | 8,807 | 439,449 |
| March 24, 2026 | 8,850 | 9,161 | 9,161 | 9,161 | 8,850 | 820,034 |
| March 23, 2026 | 9,000 | 9,045 | 9,045 | 9,065 | 8,697 | 364,970 |
| March 20, 2026 | 9,180 | 9,012 | 9,012 | 9,180 | 9,002 | 1.18M |
| March 19, 2026 | 9,180 | 9,012 | 9,012 | 9,180 | 8,890 | 357,999 |
| March 18, 2026 | 8,982 | 9,030 | 9,030 | 9,173 | 8,981 | 457,215 |
| March 17, 2026 | 8,900 | 8,982 | 8,982 | 8,990 | 8,898 | 413,341 |
| March 16, 2026 | 8,900 | 8,930 | 8,930 | 8,981 | 8,828 | 840,826 |
| March 13, 2026 | 8,800 | 8,832 | 8,832 | 8,855 | 8,733 | 176,809 |
| March 12, 2026 | 8,988 | 8,758 | 8,758 | 8,988 | 8,711 | 130,129 |
| March 11, 2026 | 8,987 | 8,756 | 8,756 | 8,987 | 8,627 | 178,486 |
| March 10, 2026 | 8,663 | 8,821 | 8,821 | 8,861 | 8,651 | 206,756 |
| March 09, 2026 | 8,800 | 8,663 | 8,663 | 8,800 | 8,575 | 113,102 |
| March 06, 2026 | 8,883 | 8,763 | 8,763 | 8,931 | 8,661 | 286,352 |
| March 05, 2026 | 9,000 | 8,838 | 8,838 | 9,000 | 8,665 | 228,192 |
| March 04, 2026 | 8,560 | 8,677 | 8,677 | 8,717 | 8,560 | 396,597 |
| March 03, 2026 | 8,956 | 8,683 | 8,683 | 8,956 | 8,650 | 251,748 |
| March 02, 2026 | 8,900 | 8,950 | 8,950 | 8,989 | 8,879 | 410,810 |
| February 27, 2026 | 8,995 | 8,950 | 8,950 | 8,995 | 8,878 | 337,507 |
| February 26, 2026 | 8,896 | 8,914 | 8,914 | 8,980 | 8,871 | 424,623 |
| February 25, 2026 | 8,941 | 8,896 | 8,896 | 8,990 | 8,862 | 184,297 |
| February 24, 2026 | 8,986 | 8,968 | 8,968 | 9,074 | 8,799 | 341,798 |
| February 23, 2026 | 8,904 | 8,796 | 8,796 | 8,905 | 8,770 | 595,112 |
| February 20, 2026 | 8,904 | 8,785 | 0 | 8,904 | 8,760 | 317,386 |
| February 19, 2026 | 8,750 | 8,758 | 0 | 8,859 | 8,658 | 300,574 |
| February 18, 2026 | 8,781 | 8,788 | 0 | 8,807 | 8,737 | 268,098 |
| February 17, 2026 | 8,733 | 8,770 | 0 | 8,816 | 8,711 | 465,969 |
| February 16, 2026 | 8,688 | 8,776 | 0 | 8,845 | 8,667 | 322,026 |
| February 13, 2026 | 8,559 | 8,636 | 0 | 8,692 | 8,559 | 679,241 |
| February 12, 2026 | 8,617 | 8,600 | 0 | 8,749 | 8,322 | 911,717 |
| February 11, 2026 | 8,651 | 8,642 | 0 | 8,666 | 8,622 | 273,983 |
| February 10, 2026 | 8,659 | 8,639 | 0 | 8,710 | 8,535 | 270,562 |
| February 09, 2026 | 8,650 | 8,643 | 0 | 8,744 | 8,576 | 157,073 |
| February 06, 2026 | 8,630 | 8,620 | 0 | 8,688 | 8,609 | 574,176 |
| February 05, 2026 | 8,622 | 8,648 | 0 | 8,684 | 8,574 | 272,174 |
| February 04, 2026 | 8,551 | 8,663 | 0 | 8,785 | 8,528 | 575,138 |
| February 03, 2026 | 8,627 | 8,596 | 0 | 8,644 | 8,547 | 398,838 |
| February 02, 2026 | 8,418 | 8,546 | 0 | 8,593 | 8,261 | 165,692 |
| January 30, 2026 | 8,516 | 8,453 | 0 | 8,627 | 8,453 | 229,778 |
| January 29, 2026 | 8,500 | 8,572 | 0 | 8,640 | 8,500 | 117,192 |
| January 28, 2026 | 8,620 | 8,541 | 0 | 8,620 | 8,524 | 137,665 |
| January 27, 2026 | 8,595 | 8,592 | 0 | 8,610 | 8,528 | 182,079 |
| January 26, 2026 | 8,543 | 8,562 | 0 | 8,671 | 8,542 | 253,927 |
| January 23, 2026 | 8,599 | 8,533 | 0 | 8,599 | 8,507 | 242,024 |
| January 22, 2026 | 8,507 | 8,620 | 0 | 8,681 | 8,493 | 420,295 |
| January 21, 2026 | 8,468 | 8,490 | 0 | 8,512 | 8,383 | 210,574 |
| January 20, 2026 | 8,429 | 8,403 | 0 | 8,491 | 8,266 | 448,859 |
| January 19, 2026 | 8,476 | 8,384 | 0 | 8,476 | 8,353 | 112,848 |
| January 16, 2026 | 8,425 | 8,476 | 0 | 8,563 | 8,411 | 479,695 |
| January 15, 2026 | 8,400 | 8,400 | 0 | 8,550 | 8,348 | 585,750 |
| January 14, 2026 | 8,320 | 8,386 | 0 | 8,400 | 8,313 | 235,998 |
| January 13, 2026 | 8,161 | 8,300 | 0 | 8,300 | 8,091 | 254,269 |
| January 12, 2026 | 8,061 | 8,207 | 0 | 8,250 | 8,061 | 190,888 |
| January 09, 2026 | 8,026 | 8,066 | 0 | 8,124 | 7,976 | 162,250 |