Old Mutual Limited (JSE:OMU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,325.00
-4.00 (-0.30%)
Sep 4, 2025, 5:00 PM SAST
Old Mutual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 1,329.00 | 1,355.00 | 1,316.00 | 1,325.00 | 1,328.00 | -0.23% | 21,267,666 |
| Sep 3, 2025 | 1,370.00 | 1,370.00 | 1,311.00 | 1,328.00 | 1,328.00 | -1.85% | 17,803,295 |
| Sep 2, 2025 | 1,372.00 | 1,377.00 | 1,325.00 | 1,353.00 | 1,353.00 | -0.81% | 12,235,653 |
| Sep 1, 2025 | 1,377.00 | 1,397.00 | 1,360.00 | 1,364.00 | 1,364.00 | -1.94% | 12,735,050 |
| Aug 29, 2025 | 1,425.00 | 1,425.00 | 1,390.00 | 1,391.00 | 1,391.00 | -1.63% | 17,608,795 |
| Aug 28, 2025 | 1,414.00 | 1,415.00 | 1,377.00 | 1,414.00 | 1,414.00 | 0.93% | 13,262,019 |
| Aug 27, 2025 | 1,416.00 | 1,417.00 | 1,382.00 | 1,401.00 | 1,401.00 | -1.06% | 17,501,278 |
| Aug 26, 2025 | 1,402.00 | 1,475.00 | 1,390.00 | 1,416.00 | 1,416.00 | 3.89% | 80,790,385 |
| Aug 25, 2025 | 1,320.00 | 1,380.00 | 1,320.00 | 1,363.00 | 1,363.00 | 2.17% | 20,795,016 |
| Aug 22, 2025 | 1,308.00 | 1,339.00 | 1,292.00 | 1,334.00 | 1,334.00 | 3.41% | 16,601,044 |
| Aug 21, 2025 | 1,287.00 | 1,304.00 | 1,279.00 | 1,290.00 | 1,290.00 | 0.47% | 9,551,351 |
| Aug 20, 2025 | 1,260.00 | 1,289.00 | 1,260.00 | 1,284.00 | 1,284.00 | 0.94% | 11,520,717 |
| Aug 19, 2025 | 1,278.00 | 1,285.00 | 1,266.00 | 1,272.00 | 1,272.00 | - | 10,602,972 |
| Aug 18, 2025 | 1,260.00 | 1,284.00 | 1,254.00 | 1,272.00 | 1,272.00 | 0.63% | 9,548,111 |
| Aug 15, 2025 | 1,262.00 | 1,285.00 | 1,262.00 | 1,264.00 | 1,264.00 | -0.16% | 5,825,639 |
| Aug 14, 2025 | 1,268.00 | 1,275.00 | 1,252.00 | 1,266.00 | 1,266.00 | -0.39% | 11,556,348 |
| Aug 13, 2025 | 1,230.00 | 1,273.00 | 1,230.00 | 1,271.00 | 1,271.00 | 2.01% | 14,540,890 |
| Aug 12, 2025 | 1,215.00 | 1,247.00 | 1,215.00 | 1,246.00 | 1,246.00 | 1.14% | 5,504,348 |
| Aug 11, 2025 | 1,255.00 | 1,255.00 | 1,227.00 | 1,232.00 | 1,232.00 | 0.24% | 8,808,130 |
| Aug 8, 2025 | 1,254.00 | 1,254.00 | 1,211.00 | 1,229.00 | 1,229.00 | 0.66% | 13,818,914 |
| Aug 7, 2025 | 1,221.00 | 1,234.00 | 1,218.00 | 1,221.00 | 1,221.00 | - | 17,596,468 |
| Aug 6, 2025 | 1,211.00 | 1,252.00 | 1,211.00 | 1,221.00 | 1,221.00 | 0.41% | 11,937,978 |
| Aug 5, 2025 | 1,240.00 | 1,271.00 | 1,216.00 | 1,216.00 | 1,216.00 | -3.42% | 20,714,300 |
| Aug 4, 2025 | 1,237.00 | 1,260.00 | 1,237.00 | 1,259.00 | 1,259.00 | 1.78% | 11,410,285 |
| Aug 1, 2025 | 1,260.00 | 1,279.00 | 1,230.00 | 1,237.00 | 1,237.00 | -3.06% | 9,609,525 |
| Jul 31, 2025 | 1,270.00 | 1,288.00 | 1,267.00 | 1,276.00 | 1,276.00 | -0.08% | 12,490,701 |
| Jul 30, 2025 | 1,274.00 | 1,280.00 | 1,262.00 | 1,277.00 | 1,277.00 | 0.63% | 10,014,878 |
| Jul 29, 2025 | 1,260.00 | 1,280.00 | 1,260.00 | 1,269.00 | 1,269.00 | 0.63% | 7,854,563 |
| Jul 28, 2025 | 1,260.00 | 1,270.00 | 1,244.00 | 1,261.00 | 1,261.00 | 0.48% | 14,318,011 |
| Jul 25, 2025 | 1,250.00 | 1,260.00 | 1,237.00 | 1,255.00 | 1,255.00 | 0.40% | 20,011,080 |
| Jul 24, 2025 | 1,256.00 | 1,265.00 | 1,243.00 | 1,250.00 | 1,250.00 | -0.40% | 11,479,854 |
| Jul 23, 2025 | 1,263.00 | 1,272.00 | 1,236.00 | 1,255.00 | 1,255.00 | -0.48% | 16,364,665 |
| Jul 22, 2025 | 1,240.00 | 1,270.00 | 1,240.00 | 1,261.00 | 1,261.00 | 0.48% | 26,776,513 |
| Jul 21, 2025 | 1,177.00 | 1,255.00 | 1,177.00 | 1,255.00 | 1,255.00 | 5.37% | 35,481,302 |
| Jul 18, 2025 | 1,150.00 | 1,192.00 | 1,148.00 | 1,191.00 | 1,191.00 | 4.11% | 31,314,891 |
| Jul 17, 2025 | 1,142.00 | 1,150.00 | 1,130.00 | 1,144.00 | 1,144.00 | -0.35% | 15,829,373 |
| Jul 16, 2025 | 1,148.00 | 1,148.00 | 1,125.00 | 1,148.00 | 1,148.00 | 1.41% | 16,123,373 |
| Jul 15, 2025 | 1,140.00 | 1,164.00 | 1,132.00 | 1,132.00 | 1,132.00 | -1.22% | 12,442,351 |
| Jul 14, 2025 | 1,165.00 | 1,165.00 | 1,128.00 | 1,146.00 | 1,146.00 | -0.35% | 20,045,242 |
| Jul 11, 2025 | 1,191.00 | 1,191.00 | 1,150.00 | 1,150.00 | 1,150.00 | -2.71% | 11,557,948 |
| Jul 10, 2025 | 1,215.00 | 1,225.00 | 1,182.00 | 1,182.00 | 1,182.00 | -3.43% | 13,791,980 |
| Jul 9, 2025 | 1,228.00 | 1,244.00 | 1,217.00 | 1,224.00 | 1,224.00 | -0.57% | 13,638,853 |
| Jul 8, 2025 | 1,220.00 | 1,233.00 | 1,197.00 | 1,231.00 | 1,231.00 | 1.48% | 12,995,621 |
| Jul 7, 2025 | 1,225.00 | 1,227.00 | 1,206.00 | 1,213.00 | 1,213.00 | - | 4,588,523 |
| Jul 4, 2025 | 1,220.00 | 1,225.00 | 1,205.00 | 1,213.00 | 1,213.00 | -0.66% | 2,586,988 |
| Jul 3, 2025 | 1,199.00 | 1,225.00 | 1,195.00 | 1,221.00 | 1,221.00 | 1.24% | 5,700,635 |
| Jul 2, 2025 | 1,224.00 | 1,249.00 | 1,199.00 | 1,206.00 | 1,206.00 | -1.55% | 9,672,621 |
| Jul 1, 2025 | 1,206.00 | 1,234.00 | 1,201.00 | 1,225.00 | 1,225.00 | 1.74% | 12,253,199 |
| Jun 30, 2025 | 1,170.00 | 1,210.00 | 1,170.00 | 1,204.00 | 1,204.00 | 1.09% | 19,067,355 |
| Jun 27, 2025 | 1,200.00 | 1,200.00 | 1,174.00 | 1,191.00 | 1,191.00 | 0.85% | 8,310,111 |