OUTsurance Group Limited (JSE:OUT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,280.00
-110.00 (-1.49%)
Aug 26, 2025, 5:05 PM SAST
OUTsurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 7,599.00 | 7,599.00 | 7,280.00 | 7,280.00 | 7,280.00 | -1.53% | 3,918,141 |
| Aug 25, 2025 | 7,429.00 | 7,480.00 | 7,332.00 | 7,393.00 | 7,393.00 | -1.00% | 3,229,895 |
| Aug 22, 2025 | 7,405.00 | 7,518.00 | 7,405.00 | 7,468.00 | 7,468.00 | 0.26% | 3,773,481 |
| Aug 21, 2025 | 7,500.00 | 7,517.00 | 7,443.00 | 7,449.00 | 7,449.00 | -0.40% | 2,143,001 |
| Aug 20, 2025 | 7,455.00 | 7,539.00 | 7,429.00 | 7,479.00 | 7,479.00 | 0.27% | 2,524,797 |
| Aug 19, 2025 | 7,380.00 | 7,485.00 | 7,380.00 | 7,459.00 | 7,459.00 | 0.13% | 1,654,856 |
| Aug 18, 2025 | 7,500.00 | 7,610.00 | 7,446.00 | 7,449.00 | 7,449.00 | -0.44% | 2,816,604 |
| Aug 15, 2025 | 7,400.00 | 7,537.00 | 7,400.00 | 7,482.00 | 7,482.00 | 0.47% | 2,013,734 |
| Aug 14, 2025 | 7,440.00 | 7,545.00 | 7,391.00 | 7,447.00 | 7,447.00 | -0.71% | 2,584,886 |
| Aug 13, 2025 | 7,470.00 | 7,611.00 | 7,445.00 | 7,500.00 | 7,500.00 | -0.69% | 2,870,990 |
| Aug 12, 2025 | 7,480.00 | 7,567.00 | 7,480.00 | 7,552.00 | 7,552.00 | 0.32% | 1,472,294 |
| Aug 11, 2025 | 7,490.00 | 7,617.00 | 7,490.00 | 7,528.00 | 7,528.00 | -0.70% | 1,745,971 |
| Aug 8, 2025 | 7,541.00 | 7,610.00 | 7,473.00 | 7,581.00 | 7,581.00 | 0.41% | 1,360,229 |
| Aug 7, 2025 | 7,490.00 | 7,606.00 | 7,490.00 | 7,550.00 | 7,550.00 | 0.23% | 2,829,648 |
| Aug 6, 2025 | 7,452.00 | 7,601.00 | 7,452.00 | 7,533.00 | 7,533.00 | 0.49% | 2,784,391 |
| Aug 5, 2025 | 7,865.00 | 7,865.00 | 7,476.00 | 7,496.00 | 7,496.00 | -0.56% | 3,143,481 |
| Aug 4, 2025 | 7,574.00 | 7,597.00 | 7,479.00 | 7,538.00 | 7,538.00 | 0.79% | 2,805,042 |
| Aug 1, 2025 | 7,680.00 | 7,779.00 | 7,479.00 | 7,479.00 | 7,479.00 | -3.20% | 2,739,119 |
| Jul 31, 2025 | 7,749.00 | 7,787.00 | 7,663.00 | 7,726.00 | 7,726.00 | 0.78% | 3,267,977 |
| Jul 30, 2025 | 7,578.00 | 7,671.00 | 7,524.00 | 7,666.00 | 7,666.00 | 0.45% | 2,106,088 |
| Jul 29, 2025 | 7,621.00 | 7,800.00 | 7,579.00 | 7,632.00 | 7,632.00 | -0.18% | 3,111,601 |
| Jul 28, 2025 | 7,631.00 | 7,819.00 | 7,631.00 | 7,646.00 | 7,646.00 | -0.83% | 1,877,481 |
| Jul 25, 2025 | 7,619.00 | 7,760.00 | 7,605.00 | 7,710.00 | 7,710.00 | 0.46% | 2,433,233 |
| Jul 24, 2025 | 7,575.00 | 7,739.00 | 7,575.00 | 7,675.00 | 7,675.00 | -0.34% | 1,695,819 |
| Jul 23, 2025 | 7,548.00 | 7,702.00 | 7,548.00 | 7,701.00 | 7,701.00 | 1.02% | 2,164,847 |
| Jul 22, 2025 | 7,568.00 | 7,715.00 | 7,527.00 | 7,623.00 | 7,623.00 | -0.79% | 1,914,295 |
| Jul 21, 2025 | 7,738.00 | 7,829.00 | 7,638.00 | 7,684.00 | 7,684.00 | -0.85% | 1,973,489 |
| Jul 18, 2025 | 7,948.00 | 7,948.00 | 7,654.00 | 7,750.00 | 7,750.00 | 0.96% | 1,306,074 |
| Jul 17, 2025 | 7,666.00 | 7,696.00 | 7,588.00 | 7,676.00 | 7,676.00 | 0.58% | 1,886,933 |
| Jul 16, 2025 | 7,611.00 | 7,906.00 | 7,542.00 | 7,632.00 | 7,632.00 | -0.05% | 1,076,784 |
| Jul 15, 2025 | 7,783.00 | 7,784.00 | 7,610.00 | 7,636.00 | 7,636.00 | -0.79% | 2,919,253 |
| Jul 14, 2025 | 7,708.00 | 7,750.00 | 7,595.00 | 7,697.00 | 7,697.00 | 0.42% | 2,122,068 |
| Jul 11, 2025 | 7,840.00 | 7,843.00 | 7,643.00 | 7,665.00 | 7,665.00 | -1.35% | 2,079,345 |
| Jul 10, 2025 | 7,800.00 | 7,941.00 | 7,760.00 | 7,770.00 | 7,770.00 | -1.63% | 2,169,121 |
| Jul 9, 2025 | 7,950.00 | 8,008.00 | 7,851.00 | 7,899.00 | 7,899.00 | -0.30% | 2,533,675 |
| Jul 8, 2025 | 7,970.00 | 7,970.00 | 7,801.00 | 7,923.00 | 7,923.00 | 0.51% | 1,722,609 |
| Jul 7, 2025 | 7,970.00 | 7,970.00 | 7,835.00 | 7,883.00 | 7,883.00 | 0.14% | 1,228,706 |
| Jul 4, 2025 | 7,849.00 | 7,872.00 | 7,712.00 | 7,872.00 | 7,872.00 | 1.39% | 1,229,546 |
| Jul 3, 2025 | 7,900.00 | 7,900.00 | 7,737.00 | 7,764.00 | 7,764.00 | -0.46% | 1,845,132 |
| Jul 2, 2025 | 7,882.00 | 7,882.00 | 7,635.00 | 7,800.00 | 7,800.00 | -0.67% | 3,634,363 |
| Jul 1, 2025 | 7,733.00 | 7,966.00 | 7,733.00 | 7,853.00 | 7,853.00 | 0.29% | 1,733,356 |
| Jun 30, 2025 | 7,827.00 | 7,939.00 | 7,764.00 | 7,830.00 | 7,830.00 | 0.62% | 2,539,212 |
| Jun 27, 2025 | 7,585.00 | 7,789.00 | 7,585.00 | 7,782.00 | 7,782.00 | 1.03% | 1,649,696 |
| Jun 26, 2025 | 7,766.00 | 7,923.00 | 7,680.00 | 7,703.00 | 7,703.00 | -1.92% | 2,203,165 |
| Jun 25, 2025 | 7,800.00 | 7,997.00 | 7,800.00 | 7,854.00 | 7,854.00 | -1.11% | 1,271,742 |
| Jun 24, 2025 | 7,775.00 | 7,975.00 | 7,774.00 | 7,942.00 | 7,942.00 | 2.13% | 1,081,078 |
| Jun 23, 2025 | 7,900.00 | 7,968.00 | 7,715.00 | 7,776.00 | 7,776.00 | -2.07% | 1,754,083 |
| Jun 20, 2025 | 7,774.00 | 8,015.00 | 7,774.00 | 7,940.00 | 7,940.00 | 0.62% | 4,118,923 |
| Jun 19, 2025 | 8,129.00 | 8,129.00 | 7,724.00 | 7,891.00 | 7,891.00 | 1.19% | 6,434,893 |
| Jun 18, 2025 | 7,939.00 | 7,939.00 | 7,719.00 | 7,798.00 | 7,798.00 | -0.76% | 2,256,385 |