Omnia Holdings Limited (JSE:OMN)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,710.00
-110.00 (-1.41%)
At close: Dec 5, 2025
Omnia Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,800.00 | 7,831.00 | 7,681.00 | 7,710.00 | 7,710.00 | -1.41% | 540,530 |
| Dec 4, 2025 | 7,682.00 | 7,853.00 | 7,647.00 | 7,820.00 | 7,820.00 | 1.66% | 282,826 |
| Dec 3, 2025 | 7,669.00 | 7,703.00 | 7,600.00 | 7,692.00 | 7,692.00 | -0.10% | 215,575 |
| Dec 2, 2025 | 7,654.00 | 7,745.00 | 7,653.00 | 7,700.00 | 7,700.00 | 0.44% | 673,859 |
| Dec 1, 2025 | 7,601.00 | 7,760.00 | 7,601.00 | 7,666.00 | 7,666.00 | 0.21% | 239,953 |
| Nov 28, 2025 | 7,649.00 | 7,650.00 | 7,592.00 | 7,650.00 | 7,650.00 | 0.28% | 309,933 |
| Nov 27, 2025 | 7,721.00 | 7,721.00 | 7,577.00 | 7,629.00 | 7,629.00 | 0.08% | 104,716 |
| Nov 26, 2025 | 7,703.00 | 7,714.00 | 7,602.00 | 7,623.00 | 7,623.00 | -0.13% | 247,115 |
| Nov 25, 2025 | 7,735.00 | 7,735.00 | 7,603.00 | 7,633.00 | 7,633.00 | -1.54% | 418,766 |
| Nov 24, 2025 | 7,720.00 | 7,785.00 | 7,629.00 | 7,752.00 | 7,752.00 | 1.56% | 211,757 |
| Nov 21, 2025 | 7,765.00 | 7,765.00 | 7,529.00 | 7,633.00 | 7,633.00 | -1.06% | 241,169 |
| Nov 20, 2025 | 7,728.00 | 7,835.00 | 7,699.00 | 7,715.00 | 7,715.00 | -0.18% | 191,979 |
| Nov 19, 2025 | 7,697.00 | 7,729.00 | 7,668.00 | 7,729.00 | 7,729.00 | 1.14% | 119,423 |
| Nov 18, 2025 | 7,744.00 | 7,795.00 | 7,616.00 | 7,642.00 | 7,642.00 | -1.63% | 260,022 |
| Nov 17, 2025 | 7,662.00 | 7,774.00 | 7,662.00 | 7,769.00 | 7,769.00 | 1.54% | 254,155 |
| Nov 14, 2025 | 7,701.00 | 7,754.00 | 7,585.00 | 7,651.00 | 7,651.00 | -1.18% | 251,935 |
| Nov 13, 2025 | 7,825.00 | 7,831.00 | 7,704.00 | 7,742.00 | 7,742.00 | -0.51% | 83,965 |
| Nov 12, 2025 | 7,717.00 | 7,838.00 | 7,641.00 | 7,782.00 | 7,782.00 | 1.06% | 552,182 |
| Nov 11, 2025 | 7,514.00 | 7,758.00 | 7,503.00 | 7,700.00 | 7,700.00 | 2.61% | 488,938 |
| Nov 10, 2025 | 7,649.00 | 7,780.00 | 7,491.00 | 7,504.00 | 7,504.00 | -1.09% | 229,631 |
| Nov 7, 2025 | 7,573.00 | 7,587.00 | 7,484.00 | 7,587.00 | 7,587.00 | 0.18% | 52,369 |
| Nov 6, 2025 | 7,491.00 | 7,615.00 | 7,491.00 | 7,573.00 | 7,573.00 | 0.53% | 85,424 |
| Nov 5, 2025 | 7,531.00 | 7,558.00 | 7,490.00 | 7,533.00 | 7,533.00 | 0.57% | 65,152 |
| Nov 4, 2025 | 7,550.00 | 7,623.00 | 7,429.00 | 7,490.00 | 7,490.00 | -1.68% | 155,250 |
| Nov 3, 2025 | 7,807.00 | 7,807.00 | 7,518.00 | 7,618.00 | 7,618.00 | -0.01% | 118,123 |
| Oct 31, 2025 | 7,740.00 | 7,740.00 | 7,473.00 | 7,619.00 | 7,619.00 | -1.44% | 237,841 |
| Oct 30, 2025 | 7,733.00 | 7,804.00 | 7,647.00 | 7,730.00 | 7,730.00 | - | 175,457 |
| Oct 29, 2025 | 7,630.00 | 7,730.00 | 7,600.00 | 7,730.00 | 7,730.00 | 1.70% | 162,666 |
| Oct 28, 2025 | 7,368.00 | 7,601.00 | 7,368.00 | 7,601.00 | 7,601.00 | 0.60% | 123,008 |
| Oct 27, 2025 | 7,476.00 | 7,590.00 | 7,452.00 | 7,556.00 | 7,556.00 | 2.11% | 318,302 |
| Oct 24, 2025 | 7,679.00 | 7,679.00 | 7,264.00 | 7,400.00 | 7,400.00 | -3.65% | 400,386 |
| Oct 23, 2025 | 7,530.00 | 7,680.00 | 7,457.00 | 7,680.00 | 7,680.00 | 2.52% | 153,627 |
| Oct 22, 2025 | 7,385.00 | 7,500.00 | 7,309.00 | 7,491.00 | 7,491.00 | 2.11% | 362,351 |
| Oct 21, 2025 | 7,300.00 | 7,342.00 | 7,183.00 | 7,336.00 | 7,336.00 | -0.07% | 173,990 |
| Oct 20, 2025 | 7,489.00 | 7,489.00 | 7,275.00 | 7,341.00 | 7,341.00 | -0.76% | 206,254 |
| Oct 17, 2025 | 7,416.00 | 7,475.00 | 7,362.00 | 7,397.00 | 7,397.00 | -0.27% | 235,203 |
| Oct 16, 2025 | 7,418.00 | 7,425.00 | 7,291.00 | 7,417.00 | 7,417.00 | -0.01% | 230,704 |
| Oct 15, 2025 | 7,528.00 | 7,528.00 | 7,281.00 | 7,418.00 | 7,418.00 | -0.62% | 231,147 |
| Oct 14, 2025 | 7,445.00 | 7,494.00 | 7,383.00 | 7,464.00 | 7,464.00 | -0.32% | 49,013 |
| Oct 13, 2025 | 7,442.00 | 7,522.00 | 7,428.00 | 7,488.00 | 7,488.00 | -0.11% | 78,520 |
| Oct 10, 2025 | 7,439.00 | 7,507.00 | 7,413.00 | 7,496.00 | 7,496.00 | 0.63% | 67,532 |
| Oct 9, 2025 | 7,401.00 | 7,472.00 | 7,383.00 | 7,449.00 | 7,449.00 | 0.43% | 134,297 |
| Oct 8, 2025 | 7,280.00 | 7,431.00 | 7,280.00 | 7,417.00 | 7,417.00 | 1.70% | 98,718 |
| Oct 7, 2025 | 7,319.00 | 7,357.00 | 7,280.00 | 7,293.00 | 7,293.00 | -0.95% | 75,202 |
| Oct 6, 2025 | 7,450.00 | 7,450.00 | 7,281.00 | 7,363.00 | 7,363.00 | -0.67% | 110,862 |
| Oct 3, 2025 | 7,368.00 | 7,413.00 | 7,340.00 | 7,413.00 | 7,413.00 | 1.33% | 163,592 |
| Oct 2, 2025 | 7,199.00 | 7,332.00 | 7,199.00 | 7,316.00 | 7,316.00 | 1.05% | 718,914 |
| Oct 1, 2025 | 7,131.00 | 7,288.00 | 7,120.00 | 7,240.00 | 7,240.00 | 1.15% | 214,531 |
| Sep 30, 2025 | 7,489.00 | 7,489.00 | 7,114.00 | 7,158.00 | 7,158.00 | -2.52% | 650,251 |
| Sep 29, 2025 | 7,434.00 | 7,469.00 | 7,256.00 | 7,343.00 | 7,343.00 | -1.04% | 176,466 |
| Sep 26, 2025 | 7,521.00 | 7,528.00 | 7,330.00 | 7,420.00 | 7,420.00 | - | 225,099 |
| Sep 25, 2025 | 7,508.00 | 7,508.00 | 7,380.00 | 7,420.00 | 7,420.00 | 0.24% | 183,062 |
| Sep 23, 2025 | 7,182.00 | 7,438.00 | 7,182.00 | 7,402.00 | 7,402.00 | 0.38% | 81,800 |
| Sep 22, 2025 | 7,501.00 | 7,501.00 | 7,226.00 | 7,374.00 | 7,374.00 | 0.45% | 188,541 |
| Sep 19, 2025 | 7,307.00 | 7,502.00 | 7,229.00 | 7,341.00 | 7,341.00 | 0.49% | 771,127 |
| Sep 18, 2025 | 7,312.00 | 7,355.00 | 7,200.00 | 7,305.00 | 7,305.00 | -0.15% | 80,415 |
| Sep 17, 2025 | 7,272.00 | 7,377.00 | 7,263.00 | 7,316.00 | 7,316.00 | 0.76% | 117,085 |
| Sep 16, 2025 | 7,500.00 | 7,500.00 | 7,212.00 | 7,261.00 | 7,261.00 | - | 111,809 |
| Sep 15, 2025 | 7,355.00 | 7,355.00 | 7,183.00 | 7,261.00 | 7,261.00 | -0.87% | 63,990 |
| Sep 12, 2025 | 7,353.00 | 7,366.00 | 7,284.00 | 7,325.00 | 7,325.00 | -0.11% | 135,779 |
| Sep 11, 2025 | 7,187.00 | 7,339.00 | 7,171.00 | 7,333.00 | 7,333.00 | 1.76% | 146,838 |
| Sep 10, 2025 | 7,249.00 | 7,249.00 | 7,159.00 | 7,206.00 | 7,206.00 | -0.83% | 64,079 |
| Sep 9, 2025 | 7,306.00 | 7,306.00 | 7,212.00 | 7,266.00 | 7,266.00 | -0.53% | 214,034 |
| Sep 8, 2025 | 7,220.00 | 7,317.00 | 7,199.00 | 7,305.00 | 7,305.00 | 1.28% | 109,170 |
| Sep 5, 2025 | 7,173.00 | 7,275.00 | 7,173.00 | 7,213.00 | 7,213.00 | 0.18% | 756,820 |
| Sep 4, 2025 | 7,230.00 | 7,258.00 | 7,132.00 | 7,200.00 | 7,200.00 | -0.37% | 1,013,445 |
| Sep 3, 2025 | 7,256.00 | 7,297.00 | 7,200.00 | 7,227.00 | 7,227.00 | -0.04% | 392,296 |
| Sep 2, 2025 | 7,353.00 | 7,353.00 | 7,208.00 | 7,230.00 | 7,230.00 | -0.32% | 245,570 |
| Sep 1, 2025 | 7,340.00 | 7,348.00 | 7,222.00 | 7,253.00 | 7,253.00 | -1.21% | 290,955 |
| Aug 29, 2025 | 7,315.00 | 7,445.00 | 7,299.00 | 7,342.00 | 7,342.00 | -0.57% | 279,373 |
| Aug 28, 2025 | 7,289.00 | 7,401.00 | 7,182.00 | 7,384.00 | 7,384.00 | 2.61% | 1,043,993 |
| Aug 27, 2025 | 7,249.00 | 7,285.00 | 7,170.00 | 7,196.00 | 7,196.00 | -0.74% | 501,636 |
| Aug 26, 2025 | 7,240.00 | 7,310.00 | 7,206.00 | 7,250.00 | 7,250.00 | -0.37% | 243,722 |
| Aug 25, 2025 | 7,386.00 | 7,457.00 | 7,260.00 | 7,277.00 | 7,277.00 | -1.81% | 364,465 |
| Aug 22, 2025 | 7,470.00 | 7,471.00 | 7,300.00 | 7,411.00 | 7,411.00 | -0.72% | 452,973 |
| Aug 21, 2025 | 7,434.00 | 7,484.00 | 7,424.00 | 7,465.00 | 7,465.00 | 0.12% | 203,740 |
| Aug 20, 2025 | 7,511.00 | 7,550.00 | 7,433.00 | 7,456.00 | 7,456.00 | -1.78% | 45,276 |
| Aug 19, 2025 | 7,494.00 | 7,595.00 | 7,449.00 | 7,591.00 | 7,591.00 | 1.91% | 264,095 |
| Aug 18, 2025 | 7,823.00 | 7,823.00 | 7,385.00 | 7,449.00 | 7,449.00 | -0.25% | 258,827 |
| Aug 15, 2025 | 7,520.00 | 7,520.00 | 7,405.00 | 7,468.00 | 7,468.00 | -0.40% | 46,668 |
| Aug 14, 2025 | 7,734.00 | 7,778.00 | 7,448.00 | 7,498.00 | 7,498.00 | -3.06% | 295,305 |
| Aug 13, 2025 | 7,595.00 | 7,760.00 | 7,377.00 | 7,735.00 | 7,735.00 | -4.58% | 257,527 |
| Aug 12, 2025 | 7,981.00 | 8,106.00 | 7,964.00 | 8,106.00 | 7,431.00 | 1.80% | 265,095 |
| Aug 11, 2025 | 7,947.00 | 7,974.00 | 7,882.00 | 7,963.00 | 7,299.91 | 1.00% | 249,051 |
| Aug 8, 2025 | 7,900.00 | 7,929.00 | 7,836.00 | 7,884.00 | 7,227.49 | 0.10% | 468,206 |
| Aug 7, 2025 | 7,956.00 | 7,961.00 | 7,850.00 | 7,876.00 | 7,220.15 | -0.62% | 306,481 |
| Aug 6, 2025 | 7,893.00 | 7,942.00 | 7,865.00 | 7,925.00 | 7,265.07 | 0.46% | 228,664 |
| Aug 5, 2025 | 7,907.00 | 7,963.00 | 7,846.00 | 7,889.00 | 7,232.07 | 0.04% | 176,739 |
| Aug 4, 2025 | 7,919.00 | 7,919.00 | 7,829.00 | 7,886.00 | 7,229.32 | 0.39% | 96,980 |
| Aug 1, 2025 | 7,900.00 | 7,985.00 | 7,827.00 | 7,855.00 | 7,200.90 | -0.63% | 272,995 |
| Jul 31, 2025 | 7,945.00 | 7,945.00 | 7,800.00 | 7,905.00 | 7,246.74 | -0.50% | 365,462 |
| Jul 30, 2025 | 7,976.00 | 8,001.00 | 7,900.00 | 7,945.00 | 7,283.41 | 0.14% | 144,946 |
| Jul 29, 2025 | 8,040.00 | 8,040.00 | 7,847.00 | 7,934.00 | 7,273.32 | 0.89% | 118,044 |
| Jul 28, 2025 | 7,997.00 | 7,997.00 | 7,844.00 | 7,864.00 | 7,209.15 | -1.19% | 91,864 |
| Jul 25, 2025 | 8,040.00 | 8,050.00 | 7,950.00 | 7,959.00 | 7,296.24 | -0.77% | 156,891 |
| Jul 24, 2025 | 8,041.00 | 8,052.00 | 7,977.00 | 8,021.00 | 7,353.08 | 0.48% | 765,439 |
| Jul 23, 2025 | 7,899.00 | 8,019.00 | 7,887.00 | 7,983.00 | 7,318.24 | 0.92% | 557,729 |
| Jul 22, 2025 | 8,039.00 | 8,039.00 | 7,900.00 | 7,910.00 | 7,251.32 | -0.64% | 277,836 |
| Jul 21, 2025 | 8,010.00 | 8,066.00 | 7,925.00 | 7,961.00 | 7,298.07 | -0.28% | 167,812 |
| Jul 18, 2025 | 8,030.00 | 8,048.00 | 7,959.00 | 7,983.00 | 7,318.24 | -0.10% | 116,052 |