Old Mutual Limited (JSE:OMU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,386.00
-1.00 (-0.07%)
At close: Dec 1, 2025
Old Mutual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1,391.00 | 1,391.00 | 1,356.00 | 1,386.00 | 1,386.00 | -0.07% | 17,547,490 |
| Nov 28, 2025 | 1,386.00 | 1,400.00 | 1,381.00 | 1,387.00 | 1,387.00 | -0.43% | 33,052,320 |
| Nov 27, 2025 | 1,400.00 | 1,437.00 | 1,390.00 | 1,393.00 | 1,393.00 | -1.90% | 16,140,190 |
| Nov 26, 2025 | 1,403.00 | 1,433.00 | 1,401.00 | 1,420.00 | 1,420.00 | 0.71% | 24,412,520 |
| Nov 25, 2025 | 1,362.00 | 1,414.00 | 1,361.00 | 1,410.00 | 1,410.00 | 2.55% | 32,890,300 |
| Nov 24, 2025 | 1,340.00 | 1,375.00 | 1,326.00 | 1,375.00 | 1,375.00 | 2.00% | 508,253,900 |
| Nov 21, 2025 | 1,359.00 | 1,359.00 | 1,320.00 | 1,348.00 | 1,348.00 | -1.17% | 29,532,651 |
| Nov 20, 2025 | 1,385.00 | 1,401.00 | 1,346.00 | 1,364.00 | 1,364.00 | -0.51% | 29,753,730 |
| Nov 19, 2025 | 1,355.00 | 1,371.00 | 1,343.00 | 1,371.00 | 1,371.00 | 0.96% | 24,116,430 |
| Nov 18, 2025 | 1,372.00 | 1,381.00 | 1,347.00 | 1,358.00 | 1,358.00 | -2.16% | 19,714,170 |
| Nov 17, 2025 | 1,341.00 | 1,388.00 | 1,338.00 | 1,388.00 | 1,388.00 | 3.12% | 29,778,200 |
| Nov 14, 2025 | 1,360.00 | 1,361.00 | 1,318.00 | 1,346.00 | 1,346.00 | -1.61% | 17,668,470 |
| Nov 13, 2025 | 1,355.00 | 1,390.00 | 1,353.00 | 1,368.00 | 1,368.00 | 0.59% | 20,426,210 |
| Nov 12, 2025 | 1,338.00 | 1,370.00 | 1,319.00 | 1,360.00 | 1,360.00 | 2.49% | 27,024,260 |
| Nov 11, 2025 | 1,326.00 | 1,339.00 | 1,320.00 | 1,327.00 | 1,327.00 | - | 20,541,630 |
| Nov 10, 2025 | 1,340.00 | 1,362.00 | 1,320.00 | 1,327.00 | 1,327.00 | -1.41% | 15,629,840 |
| Nov 7, 2025 | 1,350.00 | 1,350.00 | 1,325.00 | 1,346.00 | 1,346.00 | 0.45% | 22,535,090 |
| Nov 6, 2025 | 1,345.00 | 1,355.00 | 1,329.00 | 1,340.00 | 1,340.00 | -0.89% | 27,540,680 |
| Nov 5, 2025 | 1,315.00 | 1,353.00 | 1,312.00 | 1,352.00 | 1,352.00 | 1.12% | 24,902,480 |
| Nov 4, 2025 | 1,341.00 | 1,352.00 | 1,314.00 | 1,337.00 | 1,337.00 | -0.59% | 27,527,000 |
| Nov 3, 2025 | 1,355.00 | 1,379.00 | 1,342.00 | 1,345.00 | 1,345.00 | -0.74% | 13,758,910 |
| Oct 31, 2025 | 1,399.00 | 1,399.00 | 1,346.00 | 1,355.00 | 1,355.00 | -0.37% | 18,125,410 |
| Oct 30, 2025 | 1,398.00 | 1,398.00 | 1,348.00 | 1,360.00 | 1,360.00 | -1.38% | 14,288,780 |
| Oct 29, 2025 | 1,416.00 | 1,418.00 | 1,379.00 | 1,379.00 | 1,379.00 | -2.54% | 20,927,710 |
| Oct 28, 2025 | 1,400.00 | 1,449.00 | 1,377.00 | 1,415.00 | 1,415.00 | 1.80% | 39,188,350 |
| Oct 27, 2025 | 1,380.00 | 1,401.00 | 1,372.00 | 1,390.00 | 1,390.00 | -0.36% | 11,999,980 |
| Oct 24, 2025 | 1,400.00 | 1,420.00 | 1,389.00 | 1,395.00 | 1,395.00 | -1.20% | 15,713,320 |
| Oct 23, 2025 | 1,390.00 | 1,412.00 | 1,382.00 | 1,412.00 | 1,412.00 | 0.57% | 20,014,310 |
| Oct 22, 2025 | 1,359.00 | 1,404.00 | 1,359.00 | 1,404.00 | 1,404.00 | 3.16% | 21,210,760 |
| Oct 21, 2025 | 1,345.00 | 1,372.00 | 1,333.00 | 1,361.00 | 1,361.00 | 1.64% | 29,324,700 |
| Oct 20, 2025 | 1,320.00 | 1,343.00 | 1,318.00 | 1,339.00 | 1,339.00 | 0.90% | 41,229,080 |
| Oct 17, 2025 | 1,360.00 | 1,362.00 | 1,318.00 | 1,327.00 | 1,327.00 | -2.71% | 34,696,920 |
| Oct 16, 2025 | 1,350.00 | 1,374.00 | 1,350.00 | 1,364.00 | 1,364.00 | 0.44% | 18,244,870 |
| Oct 15, 2025 | 1,345.00 | 1,369.00 | 1,339.00 | 1,358.00 | 1,358.00 | 0.07% | 14,371,240 |
| Oct 14, 2025 | 1,335.00 | 1,364.00 | 1,329.00 | 1,357.00 | 1,357.00 | 0.89% | 17,932,150 |
| Oct 13, 2025 | 1,341.00 | 1,363.00 | 1,327.00 | 1,345.00 | 1,345.00 | -0.74% | 24,339,140 |
| Oct 10, 2025 | 1,329.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,355.00 | 2.42% | 20,490,480 |
| Oct 9, 2025 | 1,289.00 | 1,323.00 | 1,289.00 | 1,323.00 | 1,323.00 | 1.61% | 23,265,680 |
| Oct 8, 2025 | 1,313.00 | 1,313.00 | 1,269.00 | 1,302.00 | 1,302.00 | 1.09% | 27,378,750 |
| Oct 7, 2025 | 1,310.00 | 1,320.00 | 1,283.00 | 1,288.00 | 1,288.00 | -1.68% | 18,313,710 |
| Oct 6, 2025 | 1,309.00 | 1,313.00 | 1,292.00 | 1,310.00 | 1,310.00 | 0.31% | 19,273,510 |
| Oct 3, 2025 | 1,286.00 | 1,307.00 | 1,269.00 | 1,306.00 | 1,306.00 | 1.87% | 30,088,240 |
| Oct 2, 2025 | 1,260.00 | 1,296.00 | 1,260.00 | 1,282.00 | 1,282.00 | 1.02% | 26,728,970 |
| Oct 1, 2025 | 1,315.00 | 1,315.00 | 1,258.00 | 1,269.00 | 1,269.00 | -4.94% | 22,846,190 |
| Sep 30, 2025 | 1,331.00 | 1,343.00 | 1,315.00 | 1,335.00 | 1,298.00 | -0.45% | 28,907,360 |
| Sep 29, 2025 | 1,344.00 | 1,350.00 | 1,326.00 | 1,341.00 | 1,303.83 | - | 22,428,700 |
| Sep 26, 2025 | 1,348.00 | 1,360.00 | 1,335.00 | 1,341.00 | 1,303.83 | -1.03% | 19,692,040 |
| Sep 25, 2025 | 1,376.00 | 1,399.00 | 1,355.00 | 1,355.00 | 1,317.45 | -2.38% | 21,764,080 |
| Sep 23, 2025 | 1,325.00 | 1,388.00 | 1,325.00 | 1,388.00 | 1,349.53 | 3.50% | 22,296,460 |
| Sep 22, 2025 | 1,362.00 | 1,362.00 | 1,330.00 | 1,341.00 | 1,303.83 | -1.83% | 11,003,860 |