Old Mutual Limited (JSE:OMU)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,342.00
+1.00 (0.07%)
Sep 29, 2025, 3:54 PM SAST
Old Mutual Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,348.00 | 1,360.00 | 1,335.00 | 1,341.00 | 1,342.00 | -1.11% | 14,392,046 |
| Sep 25, 2025 | 1,376.00 | 1,399.00 | 1,355.00 | 1,356.00 | 1,356.00 | -2.31% | 21,764,087 |
| Sep 23, 2025 | 1,325.00 | 1,388.00 | 1,325.00 | 1,388.00 | 1,388.00 | 3.58% | 22,296,468 |
| Sep 22, 2025 | 1,362.00 | 1,362.00 | 1,330.00 | 1,340.00 | 1,340.00 | -1.76% | 11,003,864 |
| Sep 19, 2025 | 1,355.00 | 1,376.00 | 1,350.00 | 1,364.00 | 1,364.00 | -0.22% | 35,379,366 |
| Sep 18, 2025 | 1,398.00 | 1,403.00 | 1,355.00 | 1,367.00 | 1,367.00 | -2.15% | 48,161,024 |
| Sep 17, 2025 | 1,404.00 | 1,425.00 | 1,385.00 | 1,397.00 | 1,397.00 | 0.72% | 24,020,476 |
| Sep 16, 2025 | 1,391.00 | 1,402.00 | 1,379.00 | 1,387.00 | 1,387.00 | -0.50% | 17,964,731 |
| Sep 15, 2025 | 1,385.00 | 1,403.00 | 1,378.00 | 1,394.00 | 1,394.00 | 1.01% | 19,720,131 |
| Sep 12, 2025 | 1,377.00 | 1,428.00 | 1,371.00 | 1,380.00 | 1,380.00 | -1.08% | 20,671,962 |
| Sep 11, 2025 | 1,377.00 | 1,411.00 | 1,365.00 | 1,395.00 | 1,395.00 | 0.94% | 22,627,762 |
| Sep 10, 2025 | 1,385.00 | 1,406.00 | 1,334.00 | 1,382.00 | 1,382.00 | 2.22% | 26,605,944 |
| Sep 9, 2025 | 1,311.00 | 1,366.00 | 1,311.00 | 1,352.00 | 1,352.00 | 2.04% | 21,525,364 |
| Sep 8, 2025 | 1,354.00 | 1,354.00 | 1,318.00 | 1,325.00 | 1,325.00 | 0.30% | 9,132,685 |
| Sep 5, 2025 | 1,315.00 | 1,352.00 | 1,315.00 | 1,321.00 | 1,321.00 | -0.53% | 11,566,770 |
| Sep 4, 2025 | 1,329.00 | 1,355.00 | 1,316.00 | 1,328.00 | 1,328.00 | - | 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 |