OUTsurance Group Limited (JSE:OUT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,163.00
-118.00 (-1.62%)
At close: Dec 19, 2025
OUTsurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7,180.00 | 7,319.00 | 7,106.00 | 7,163.00 | 7,163.00 | -1.62% | 6,476,333 |
| Dec 18, 2025 | 7,233.00 | 7,323.00 | 7,163.00 | 7,281.00 | 7,281.00 | 1.68% | 8,575,978 |
| Dec 17, 2025 | 7,020.00 | 7,226.00 | 7,020.00 | 7,161.00 | 7,161.00 | 0.65% | 2,066,423 |
| Dec 15, 2025 | 7,023.00 | 7,190.00 | 7,023.00 | 7,115.00 | 7,115.00 | 0.44% | 1,606,176 |
| Dec 12, 2025 | 7,197.00 | 7,206.00 | 7,056.00 | 7,084.00 | 7,084.00 | -1.06% | 2,469,113 |
| Dec 11, 2025 | 7,062.00 | 7,220.00 | 7,062.00 | 7,160.00 | 7,160.00 | 0.18% | 3,774,943 |
| Dec 10, 2025 | 7,122.00 | 7,166.00 | 7,107.00 | 7,147.00 | 7,147.00 | -0.32% | 1,256,183 |
| Dec 9, 2025 | 7,195.00 | 7,195.00 | 7,078.00 | 7,170.00 | 7,170.00 | 1.53% | 1,371,431 |
| Dec 8, 2025 | 7,300.00 | 7,300.00 | 7,062.00 | 7,062.00 | 7,062.00 | -2.32% | 1,198,350 |
| Dec 5, 2025 | 7,205.00 | 7,309.00 | 7,181.00 | 7,230.00 | 7,230.00 | - | 1,293,219 |
| Dec 4, 2025 | 7,300.00 | 7,317.00 | 7,205.00 | 7,230.00 | 7,230.00 | -0.23% | 977,997 |
| Dec 3, 2025 | 7,320.00 | 7,399.00 | 7,216.00 | 7,247.00 | 7,247.00 | -0.92% | 1,436,322 |
| Dec 2, 2025 | 7,284.00 | 7,409.00 | 7,240.00 | 7,314.00 | 7,314.00 | 0.40% | 1,501,508 |
| Dec 1, 2025 | 7,309.00 | 7,309.00 | 7,161.00 | 7,285.00 | 7,285.00 | 0.48% | 2,016,818 |
| Nov 28, 2025 | 7,299.00 | 7,318.00 | 7,230.00 | 7,250.00 | 7,250.00 | 0.40% | 3,110,457 |
| Nov 27, 2025 | 7,489.00 | 7,489.00 | 7,221.00 | 7,221.00 | 7,221.00 | -2.29% | 1,760,684 |
| Nov 26, 2025 | 7,315.00 | 7,473.00 | 7,315.00 | 7,390.00 | 7,390.00 | 0.59% | 1,651,021 |
| Nov 25, 2025 | 7,300.00 | 7,482.00 | 7,173.00 | 7,347.00 | 7,347.00 | 0.74% | 1,245,591 |
| Nov 24, 2025 | 7,225.00 | 7,315.00 | 7,175.00 | 7,293.00 | 7,293.00 | 0.97% | 5,067,854 |
| Nov 21, 2025 | 7,320.00 | 7,341.00 | 7,196.00 | 7,223.00 | 7,223.00 | -1.85% | 1,725,589 |
| Nov 20, 2025 | 7,350.00 | 7,486.00 | 7,336.00 | 7,359.00 | 7,359.00 | -0.14% | 2,302,962 |
| Nov 19, 2025 | 7,343.00 | 7,426.00 | 7,312.00 | 7,369.00 | 7,369.00 | 0.10% | 1,026,163 |
| Nov 18, 2025 | 7,388.00 | 7,486.00 | 7,359.00 | 7,362.00 | 7,362.00 | -1.84% | 1,381,046 |
| Nov 17, 2025 | 7,450.00 | 7,527.00 | 7,296.00 | 7,500.00 | 7,500.00 | 2.81% | 1,699,474 |
| Nov 14, 2025 | 7,350.00 | 7,432.00 | 7,275.00 | 7,295.00 | 7,295.00 | -1.46% | 1,602,314 |
| Nov 13, 2025 | 7,400.00 | 7,468.00 | 7,201.00 | 7,403.00 | 7,403.00 | 1.90% | 1,422,513 |
| Nov 12, 2025 | 7,140.00 | 7,383.00 | 7,140.00 | 7,265.00 | 7,265.00 | 0.97% | 2,296,111 |
| Nov 11, 2025 | 7,140.00 | 7,241.00 | 7,140.00 | 7,195.00 | 7,195.00 | 0.66% | 1,362,242 |
| Nov 10, 2025 | 7,070.00 | 7,203.00 | 7,027.00 | 7,148.00 | 7,148.00 | 1.35% | 1,235,182 |
| Nov 7, 2025 | 7,050.00 | 7,153.00 | 6,970.00 | 7,053.00 | 7,053.00 | 0.01% | 3,068,937 |
| Nov 6, 2025 | 7,111.00 | 7,143.00 | 7,000.00 | 7,052.00 | 7,052.00 | -0.16% | 5,286,063 |
| Nov 5, 2025 | 7,001.00 | 7,118.00 | 6,902.00 | 7,063.00 | 7,063.00 | 0.16% | 5,905,800 |
| Nov 4, 2025 | 7,263.00 | 7,342.00 | 7,020.00 | 7,052.00 | 7,052.00 | -2.93% | 2,695,603 |
| Nov 3, 2025 | 7,318.00 | 7,451.00 | 7,245.00 | 7,265.00 | 7,265.00 | -0.48% | 1,333,028 |
| Oct 31, 2025 | 7,390.00 | 7,514.00 | 7,281.00 | 7,300.00 | 7,300.00 | -1.60% | 1,653,542 |
| Oct 30, 2025 | 7,450.00 | 7,489.00 | 7,354.00 | 7,419.00 | 7,419.00 | 0.03% | 1,525,030 |
| Oct 29, 2025 | 7,576.00 | 7,576.00 | 7,400.00 | 7,417.00 | 7,417.00 | -1.07% | 1,365,063 |
| Oct 28, 2025 | 7,520.00 | 7,642.00 | 7,456.00 | 7,497.00 | 7,497.00 | 0.77% | 8,058,935 |
| Oct 27, 2025 | 7,380.00 | 7,475.00 | 7,349.00 | 7,440.00 | 7,440.00 | 0.88% | 7,077,532 |
| Oct 24, 2025 | 7,320.00 | 7,445.00 | 7,320.00 | 7,375.00 | 7,375.00 | - | 3,140,494 |
| Oct 23, 2025 | 7,390.00 | 7,390.00 | 7,307.00 | 7,375.00 | 7,375.00 | -0.20% | 3,713,879 |
| Oct 22, 2025 | 7,329.00 | 7,397.00 | 7,309.00 | 7,390.00 | 7,390.00 | 1.58% | 8,566,174 |
| Oct 21, 2025 | 7,450.00 | 7,450.00 | 7,269.00 | 7,275.00 | 7,275.00 | -0.25% | 1,707,202 |
| Oct 20, 2025 | 7,290.00 | 7,406.00 | 7,272.00 | 7,293.00 | 7,293.00 | -0.03% | 1,193,269 |
| Oct 17, 2025 | 7,369.00 | 7,369.00 | 7,257.00 | 7,295.00 | 7,295.00 | -0.75% | 1,816,111 |
| Oct 16, 2025 | 7,499.00 | 7,499.00 | 7,258.00 | 7,350.00 | 7,350.00 | - | 3,037,973 |
| Oct 15, 2025 | 7,404.00 | 7,404.00 | 7,234.00 | 7,350.00 | 7,350.00 | -1.67% | 2,676,817 |
| Oct 14, 2025 | 7,421.00 | 7,499.00 | 7,381.00 | 7,475.00 | 7,292.90 | 0.28% | 1,285,870 |
| Oct 13, 2025 | 7,355.00 | 7,471.00 | 7,355.00 | 7,454.00 | 7,272.41 | -0.03% | 981,011 |
| Oct 10, 2025 | 7,438.00 | 7,536.00 | 7,384.00 | 7,456.00 | 7,274.36 | 0.38% | 1,176,049 |