OUTsurance Group Limited (JSE:OUT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,622.00
+128.00 (1.71%)
At close: Feb 20, 2026
OUTsurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 7,484.00 | 7,684.00 | 7,484.00 | 7,622.00 | 7,622.00 | 1.71% | 2,239,656 |
| Feb 19, 2026 | 7,408.00 | 7,577.00 | 7,408.00 | 7,494.00 | 7,494.00 | -0.61% | 1,099,223 |
| Feb 18, 2026 | 7,403.00 | 7,599.00 | 7,403.00 | 7,540.00 | 7,540.00 | 1.59% | 1,355,452 |
| Feb 17, 2026 | 7,300.00 | 7,483.00 | 7,300.00 | 7,422.00 | 7,422.00 | -0.59% | 790,372 |
| Feb 16, 2026 | 7,295.00 | 7,478.00 | 7,295.00 | 7,466.00 | 7,466.00 | 2.70% | 3,179,226 |
| Feb 13, 2026 | 7,351.00 | 7,422.00 | 7,270.00 | 7,270.00 | 7,270.00 | -1.76% | 1,352,984 |
| Feb 12, 2026 | 7,333.00 | 7,459.00 | 7,302.00 | 7,400.00 | 7,400.00 | - | 1,712,922 |
| Feb 11, 2026 | 7,350.00 | 7,400.00 | 7,244.00 | 7,400.00 | 7,400.00 | -0.18% | 2,278,051 |
| Feb 10, 2026 | 7,340.00 | 7,511.00 | 7,327.00 | 7,413.00 | 7,413.00 | 0.42% | 3,237,636 |
| Feb 9, 2026 | 7,350.00 | 7,392.00 | 7,294.00 | 7,382.00 | 7,382.00 | 0.44% | 2,048,540 |
| Feb 6, 2026 | 7,210.00 | 7,380.00 | 7,210.00 | 7,350.00 | 7,350.00 | 0.52% | 1,299,523 |
| Feb 5, 2026 | 7,425.00 | 7,425.00 | 7,101.00 | 7,312.00 | 7,312.00 | -0.10% | 2,566,969 |
| Feb 4, 2026 | 7,323.00 | 7,392.00 | 7,172.00 | 7,319.00 | 7,319.00 | -0.05% | 2,568,229 |
| Feb 3, 2026 | 7,350.00 | 7,420.00 | 7,267.00 | 7,323.00 | 7,323.00 | 0.58% | 3,381,101 |
| Feb 2, 2026 | 7,120.00 | 7,327.00 | 6,959.00 | 7,281.00 | 7,281.00 | 1.96% | 3,731,007 |
| Jan 30, 2026 | 6,955.00 | 7,254.00 | 6,953.00 | 7,141.00 | 7,141.00 | 0.80% | 5,007,603 |
| Jan 29, 2026 | 7,021.00 | 7,314.00 | 6,955.00 | 7,084.00 | 7,084.00 | 1.17% | 4,404,753 |
| Jan 28, 2026 | 7,120.00 | 7,120.00 | 6,948.00 | 7,002.00 | 7,002.00 | 0.21% | 1,848,250 |
| Jan 27, 2026 | 7,010.00 | 7,098.00 | 6,987.00 | 6,987.00 | 6,987.00 | -1.16% | 2,989,821 |
| Jan 26, 2026 | 7,120.00 | 7,120.00 | 6,933.00 | 7,069.00 | 7,069.00 | 0.44% | 1,978,773 |
| Jan 23, 2026 | 7,100.00 | 7,121.00 | 6,942.00 | 7,038.00 | 7,038.00 | 0.53% | 3,164,399 |
| Jan 22, 2026 | 6,910.00 | 7,092.00 | 6,836.00 | 7,001.00 | 7,001.00 | 1.97% | 4,123,129 |
| Jan 21, 2026 | 6,850.00 | 6,945.00 | 6,813.00 | 6,866.00 | 6,866.00 | -0.35% | 1,654,319 |
| Jan 20, 2026 | 6,955.00 | 6,955.00 | 6,821.00 | 6,890.00 | 6,890.00 | 0.39% | 2,302,983 |
| Jan 19, 2026 | 6,965.00 | 6,965.00 | 6,850.00 | 6,863.00 | 6,863.00 | -1.32% | 2,327,583 |
| Jan 16, 2026 | 7,004.00 | 7,032.00 | 6,851.00 | 6,955.00 | 6,955.00 | 0.80% | 5,122,399 |
| Jan 15, 2026 | 6,651.00 | 6,981.00 | 6,650.00 | 6,900.00 | 6,900.00 | 4.04% | 5,013,984 |
| Jan 14, 2026 | 6,750.00 | 6,755.00 | 6,586.00 | 6,632.00 | 6,632.00 | -1.51% | 2,498,429 |
| Jan 13, 2026 | 6,670.00 | 6,783.00 | 6,637.00 | 6,734.00 | 6,734.00 | 0.42% | 2,588,078 |
| Jan 12, 2026 | 6,950.00 | 6,950.00 | 6,697.00 | 6,706.00 | 6,706.00 | -3.58% | 2,224,184 |
| Jan 9, 2026 | 6,950.00 | 6,965.00 | 6,880.00 | 6,955.00 | 6,955.00 | 0.43% | 1,732,015 |
| Jan 8, 2026 | 6,900.00 | 6,985.00 | 6,830.00 | 6,925.00 | 6,925.00 | 0.68% | 1,715,251 |
| Jan 7, 2026 | 7,050.00 | 7,050.00 | 6,826.00 | 6,878.00 | 6,878.00 | -1.80% | 2,931,958 |
| Jan 6, 2026 | 7,035.00 | 7,092.00 | 6,974.00 | 7,004.00 | 7,004.00 | -0.13% | 2,202,882 |
| Jan 5, 2026 | 7,073.00 | 7,073.00 | 6,959.00 | 7,013.00 | 7,013.00 | -0.95% | 1,301,547 |
| Jan 2, 2026 | 7,241.00 | 7,241.00 | 6,988.00 | 7,080.00 | 7,080.00 | -1.20% | 1,254,098 |
| Dec 31, 2025 | 7,229.00 | 7,277.00 | 7,138.00 | 7,166.00 | 7,166.00 | -0.64% | 394,322 |
| Dec 30, 2025 | 7,260.00 | 7,273.00 | 7,176.00 | 7,212.00 | 7,212.00 | -0.40% | 1,015,324 |
| Dec 29, 2025 | 7,100.00 | 7,283.00 | 7,100.00 | 7,241.00 | 7,241.00 | -0.33% | 661,659 |
| Dec 24, 2025 | 7,186.00 | 7,290.00 | 7,159.00 | 7,265.00 | 7,265.00 | 0.85% | 336,650 |
| Dec 23, 2025 | 7,260.00 | 7,260.00 | 7,070.00 | 7,204.00 | 7,204.00 | 0.54% | 1,788,176 |
| Dec 22, 2025 | 7,160.00 | 7,220.00 | 7,100.00 | 7,165.00 | 7,165.00 | 0.03% | 1,137,494 |
| 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% | 1,287,180 |
| Dec 9, 2025 | 7,195.00 | 7,195.00 | 7,078.00 | 7,170.00 | 7,170.00 | 1.53% | 1,371,431 |