Old Mutual Limited (JSE:OMU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,361.00
+22.00 (1.64%)
Oct 21, 2025, 5:00 PM SAST
Old Mutual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 1,345.00 | 1,372.00 | 1,333.00 | 1,361.00 | 1,360.00 | 1.72% | 28,539,636 |
| Oct 20, 2025 | 1,320.00 | 1,343.00 | 1,318.00 | 1,338.00 | 1,338.00 | 0.90% | 41,229,088 |
| Oct 17, 2025 | 1,360.00 | 1,362.00 | 1,318.00 | 1,326.00 | 1,326.00 | -2.64% | 34,696,927 |
| Oct 16, 2025 | 1,350.00 | 1,374.00 | 1,350.00 | 1,362.00 | 1,362.00 | 0.15% | 18,244,871 |
| Oct 15, 2025 | 1,345.00 | 1,369.00 | 1,339.00 | 1,360.00 | 1,360.00 | 0.07% | 14,371,249 |
| Oct 14, 2025 | 1,335.00 | 1,364.00 | 1,329.00 | 1,359.00 | 1,359.00 | 0.97% | 17,932,159 |
| Oct 13, 2025 | 1,341.00 | 1,363.00 | 1,327.00 | 1,346.00 | 1,346.00 | -0.66% | 24,339,146 |
| Oct 10, 2025 | 1,329.00 | 1,355.00 | 1,320.00 | 1,355.00 | 1,355.00 | 2.42% | 20,490,484 |
| Oct 9, 2025 | 1,289.00 | 1,323.00 | 1,289.00 | 1,323.00 | 1,323.00 | 1.69% | 23,265,686 |
| Oct 8, 2025 | 1,313.00 | 1,313.00 | 1,269.00 | 1,301.00 | 1,301.00 | 1.09% | 27,378,755 |
| Oct 7, 2025 | 1,310.00 | 1,320.00 | 1,283.00 | 1,287.00 | 1,287.00 | -1.83% | 18,313,719 |
| Oct 6, 2025 | 1,309.00 | 1,313.00 | 1,292.00 | 1,311.00 | 1,311.00 | 0.31% | 19,273,514 |
| Oct 3, 2025 | 1,286.00 | 1,307.00 | 1,269.00 | 1,307.00 | 1,307.00 | 2.03% | 30,088,244 |
| Oct 2, 2025 | 1,260.00 | 1,296.00 | 1,260.00 | 1,281.00 | 1,281.00 | 1.03% | 26,728,977 |
| Oct 1, 2025 | 1,315.00 | 1,315.00 | 1,258.00 | 1,268.00 | 1,268.00 | -5.09% | 22,846,194 |
| Sep 30, 2025 | 1,331.00 | 1,343.00 | 1,315.00 | 1,336.00 | 1,299.00 | -0.52% | 28,907,360 |
| Sep 29, 2025 | 1,344.00 | 1,350.00 | 1,326.00 | 1,343.00 | 1,305.81 | 0.07% | 22,428,706 |
| Sep 26, 2025 | 1,348.00 | 1,360.00 | 1,335.00 | 1,342.00 | 1,304.83 | -1.03% | 19,692,046 |
| Sep 25, 2025 | 1,376.00 | 1,399.00 | 1,355.00 | 1,356.00 | 1,318.45 | -2.31% | 21,764,087 |
| Sep 23, 2025 | 1,325.00 | 1,388.00 | 1,325.00 | 1,388.00 | 1,349.56 | 3.58% | 22,296,468 |
| Sep 22, 2025 | 1,362.00 | 1,362.00 | 1,330.00 | 1,340.00 | 1,302.89 | -1.76% | 11,003,864 |
| Sep 19, 2025 | 1,355.00 | 1,376.00 | 1,350.00 | 1,364.00 | 1,326.22 | -0.22% | 35,379,366 |
| Sep 18, 2025 | 1,398.00 | 1,403.00 | 1,355.00 | 1,367.00 | 1,329.14 | -2.15% | 48,161,024 |
| Sep 17, 2025 | 1,404.00 | 1,425.00 | 1,385.00 | 1,397.00 | 1,358.31 | 0.72% | 24,020,476 |
| Sep 16, 2025 | 1,391.00 | 1,402.00 | 1,379.00 | 1,387.00 | 1,348.59 | -0.50% | 17,964,731 |
| Sep 15, 2025 | 1,385.00 | 1,403.00 | 1,378.00 | 1,394.00 | 1,355.39 | 1.01% | 19,720,131 |
| Sep 12, 2025 | 1,377.00 | 1,428.00 | 1,371.00 | 1,380.00 | 1,341.78 | -1.08% | 20,671,962 |
| Sep 11, 2025 | 1,377.00 | 1,411.00 | 1,365.00 | 1,395.00 | 1,356.37 | 0.94% | 22,627,762 |
| Sep 10, 2025 | 1,385.00 | 1,406.00 | 1,334.00 | 1,382.00 | 1,343.73 | 2.22% | 26,605,944 |
| Sep 9, 2025 | 1,311.00 | 1,366.00 | 1,311.00 | 1,352.00 | 1,314.56 | 2.04% | 21,525,364 |
| Sep 8, 2025 | 1,354.00 | 1,354.00 | 1,318.00 | 1,325.00 | 1,288.30 | 0.30% | 9,132,685 |
| Sep 5, 2025 | 1,315.00 | 1,352.00 | 1,315.00 | 1,321.00 | 1,284.42 | -0.53% | 11,566,770 |
| Sep 4, 2025 | 1,329.00 | 1,355.00 | 1,316.00 | 1,328.00 | 1,291.22 | - | 21,267,666 |
| Sep 3, 2025 | 1,370.00 | 1,370.00 | 1,311.00 | 1,328.00 | 1,291.23 | -1.85% | 17,803,295 |
| Sep 2, 2025 | 1,372.00 | 1,377.00 | 1,325.00 | 1,353.00 | 1,315.54 | -0.81% | 12,235,653 |
| Sep 1, 2025 | 1,377.00 | 1,397.00 | 1,360.00 | 1,364.00 | 1,326.23 | -1.94% | 12,735,050 |
| Aug 29, 2025 | 1,425.00 | 1,425.00 | 1,390.00 | 1,391.00 | 1,352.48 | -1.63% | 17,608,795 |
| Aug 28, 2025 | 1,414.00 | 1,415.00 | 1,377.00 | 1,414.00 | 1,374.85 | 0.93% | 13,262,019 |
| Aug 27, 2025 | 1,416.00 | 1,417.00 | 1,382.00 | 1,401.00 | 1,362.21 | -1.06% | 17,501,278 |
| Aug 26, 2025 | 1,402.00 | 1,475.00 | 1,390.00 | 1,416.00 | 1,376.79 | 3.89% | 80,790,385 |
| Aug 25, 2025 | 1,320.00 | 1,380.00 | 1,320.00 | 1,363.00 | 1,325.26 | 2.17% | 20,795,016 |
| Aug 22, 2025 | 1,308.00 | 1,339.00 | 1,292.00 | 1,334.00 | 1,297.06 | 3.41% | 16,601,044 |
| Aug 21, 2025 | 1,287.00 | 1,304.00 | 1,279.00 | 1,290.00 | 1,254.28 | 0.47% | 9,551,351 |
| Aug 20, 2025 | 1,260.00 | 1,289.00 | 1,260.00 | 1,284.00 | 1,248.45 | 0.94% | 11,520,717 |
| Aug 19, 2025 | 1,278.00 | 1,285.00 | 1,266.00 | 1,272.00 | 1,236.78 | - | 10,602,972 |
| Aug 18, 2025 | 1,260.00 | 1,284.00 | 1,254.00 | 1,272.00 | 1,236.78 | 0.63% | 9,548,111 |
| Aug 15, 2025 | 1,262.00 | 1,285.00 | 1,262.00 | 1,264.00 | 1,229.00 | -0.16% | 5,825,639 |
| Aug 14, 2025 | 1,268.00 | 1,275.00 | 1,252.00 | 1,266.00 | 1,230.94 | -0.39% | 11,556,348 |
| Aug 13, 2025 | 1,230.00 | 1,273.00 | 1,230.00 | 1,271.00 | 1,235.81 | 2.01% | 14,540,890 |
| Aug 12, 2025 | 1,215.00 | 1,247.00 | 1,215.00 | 1,246.00 | 1,211.50 | 1.14% | 5,504,348 |