OUTsurance Group Limited (JSE:OUT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,054.00
+2.00 (0.03%)
Nov 7, 2025, 5:00 PM SAST
OUTsurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 7,050.00 | 7,153.00 | 6,970.00 | 7,054.00 | 7,054.00 | - | 2,386,893 |
| Nov 6, 2025 | 7,111.00 | 7,143.00 | 7,000.00 | 7,054.00 | 7,054.00 | -0.16% | 5,286,063 |
| Nov 5, 2025 | 7,001.00 | 7,118.00 | 6,902.00 | 7,065.00 | 7,065.00 | 0.20% | 5,905,800 |
| Nov 4, 2025 | 7,263.00 | 7,342.00 | 7,020.00 | 7,051.00 | 7,051.00 | -2.96% | 2,695,603 |
| Nov 3, 2025 | 7,318.00 | 7,451.00 | 7,245.00 | 7,266.00 | 7,266.00 | -0.48% | 1,333,028 |
| Oct 31, 2025 | 7,390.00 | 7,514.00 | 7,281.00 | 7,301.00 | 7,301.00 | -1.58% | 1,653,542 |
| Oct 30, 2025 | 7,450.00 | 7,489.00 | 7,354.00 | 7,418.00 | 7,418.00 | -0.01% | 1,525,030 |
| Oct 29, 2025 | 7,576.00 | 7,576.00 | 7,400.00 | 7,419.00 | 7,419.00 | -1.01% | 1,365,063 |
| Oct 28, 2025 | 7,520.00 | 7,642.00 | 7,456.00 | 7,495.00 | 7,495.00 | 0.77% | 8,058,935 |
| Oct 27, 2025 | 7,380.00 | 7,475.00 | 7,349.00 | 7,438.00 | 7,438.00 | 0.84% | 7,077,532 |
| Oct 24, 2025 | 7,320.00 | 7,445.00 | 7,320.00 | 7,376.00 | 7,376.00 | 0.05% | 3,141,962 |
| Oct 23, 2025 | 7,390.00 | 7,390.00 | 7,307.00 | 7,372.00 | 7,372.00 | -0.22% | 3,713,879 |
| Oct 22, 2025 | 7,329.00 | 7,397.00 | 7,309.00 | 7,388.00 | 7,388.00 | 1.57% | 8,566,174 |
| Oct 21, 2025 | 7,450.00 | 7,450.00 | 7,269.00 | 7,274.00 | 7,274.00 | -0.25% | 1,707,202 |
| Oct 20, 2025 | 7,290.00 | 7,406.00 | 7,272.00 | 7,292.00 | 7,292.00 | -0.01% | 1,193,269 |
| Oct 17, 2025 | 7,369.00 | 7,369.00 | 7,257.00 | 7,293.00 | 7,293.00 | -0.76% | 1,816,111 |
| Oct 16, 2025 | 7,499.00 | 7,499.00 | 7,258.00 | 7,349.00 | 7,349.00 | 0.03% | 3,037,973 |
| Oct 15, 2025 | 7,404.00 | 7,404.00 | 7,234.00 | 7,347.00 | 7,347.00 | -1.74% | 2,676,817 |
| Oct 14, 2025 | 7,421.00 | 7,499.00 | 7,381.00 | 7,477.00 | 7,294.90 | 0.30% | 1,285,870 |
| Oct 13, 2025 | 7,355.00 | 7,471.00 | 7,355.00 | 7,455.00 | 7,273.44 | -0.03% | 981,011 |
| Oct 10, 2025 | 7,438.00 | 7,536.00 | 7,384.00 | 7,457.00 | 7,275.39 | 0.42% | 1,176,049 |
| Oct 9, 2025 | 7,345.00 | 7,459.00 | 7,300.00 | 7,426.00 | 7,245.14 | 0.86% | 1,137,479 |
| Oct 8, 2025 | 7,410.00 | 7,488.00 | 7,300.00 | 7,363.00 | 7,183.68 | -0.67% | 1,419,512 |
| Oct 7, 2025 | 7,444.00 | 7,476.00 | 7,385.00 | 7,413.00 | 7,232.46 | 0.39% | 1,928,317 |
| Oct 6, 2025 | 7,325.00 | 7,634.00 | 7,325.00 | 7,384.00 | 7,204.16 | 0.15% | 1,971,680 |
| Oct 3, 2025 | 7,230.00 | 7,383.00 | 7,230.00 | 7,373.00 | 7,193.43 | 1.99% | 1,799,547 |
| Oct 2, 2025 | 7,520.00 | 7,520.00 | 7,229.00 | 7,229.00 | 7,052.94 | -1.98% | 2,677,808 |
| Oct 1, 2025 | 7,216.00 | 7,470.00 | 7,200.00 | 7,375.00 | 7,195.38 | 2.89% | 3,641,020 |
| Sep 30, 2025 | 7,157.00 | 7,187.00 | 7,053.00 | 7,168.00 | 6,993.43 | 1.36% | 2,907,625 |
| Sep 29, 2025 | 7,160.00 | 7,319.00 | 7,052.00 | 7,072.00 | 6,899.76 | -1.75% | 1,660,255 |
| Sep 26, 2025 | 7,280.00 | 7,314.00 | 7,155.00 | 7,198.00 | 7,022.69 | -1.73% | 1,418,109 |
| Sep 25, 2025 | 7,440.00 | 7,457.00 | 7,290.00 | 7,325.00 | 7,146.60 | -2.10% | 3,069,624 |
| Sep 23, 2025 | 7,698.00 | 7,700.00 | 7,482.00 | 7,482.00 | 7,299.78 | -2.59% | 1,994,032 |
| Sep 22, 2025 | 7,966.00 | 7,966.00 | 7,659.00 | 7,681.00 | 7,493.93 | -3.13% | 2,073,211 |
| Sep 19, 2025 | 7,832.00 | 7,929.00 | 7,744.00 | 7,929.00 | 7,735.89 | 1.14% | 7,410,064 |
| Sep 18, 2025 | 7,709.00 | 7,840.00 | 7,684.00 | 7,840.00 | 7,649.06 | 1.23% | 5,742,852 |
| Sep 17, 2025 | 7,750.00 | 7,763.00 | 7,487.00 | 7,745.00 | 7,556.41 | 1.24% | 3,425,430 |
| Sep 16, 2025 | 7,750.00 | 7,819.00 | 7,596.00 | 7,650.00 | 7,463.72 | -1.35% | 2,574,659 |
| Sep 15, 2025 | 7,450.00 | 7,867.00 | 7,400.00 | 7,755.00 | 7,566.17 | 7.26% | 6,035,062 |
| Sep 12, 2025 | 7,340.00 | 7,345.00 | 7,182.00 | 7,230.00 | 7,053.95 | -0.06% | 2,343,642 |
| Sep 11, 2025 | 7,300.00 | 7,370.00 | 7,174.00 | 7,234.00 | 7,057.85 | -0.92% | 1,978,143 |
| Sep 10, 2025 | 7,100.00 | 7,318.00 | 7,100.00 | 7,301.00 | 7,123.22 | 2.01% | 2,670,676 |
| Sep 9, 2025 | 7,165.00 | 7,241.00 | 7,070.00 | 7,157.00 | 6,982.73 | -0.95% | 7,576,518 |
| Sep 8, 2025 | 7,210.00 | 7,268.00 | 7,166.00 | 7,226.00 | 7,050.05 | -0.15% | 4,793,822 |
| Sep 5, 2025 | 7,310.00 | 7,371.00 | 7,228.00 | 7,237.00 | 7,060.78 | -1.30% | 3,743,232 |
| Sep 4, 2025 | 7,334.00 | 7,461.00 | 7,312.00 | 7,332.00 | 7,153.47 | -0.08% | 2,783,085 |
| Sep 3, 2025 | 7,545.00 | 7,545.00 | 7,269.00 | 7,338.00 | 7,159.32 | -1.54% | 2,999,208 |
| Sep 2, 2025 | 7,546.00 | 7,547.00 | 7,280.00 | 7,453.00 | 7,271.52 | -0.90% | 4,000,487 |
| Sep 1, 2025 | 7,700.00 | 7,700.00 | 7,464.00 | 7,521.00 | 7,337.86 | -1.01% | 2,705,697 |
| Aug 29, 2025 | 7,502.00 | 7,651.00 | 7,502.00 | 7,598.00 | 7,412.99 | 0.92% | 4,083,057 |