OUTsurance Group Limited (JSE:OUT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,456.00
+30.00 (0.40%)
Oct 10, 2025, 5:00 PM SAST
OUTsurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 7,438.00 | 7,536.00 | 7,384.00 | 7,456.00 | 7,457.00 | 0.40% | 1,176,049 |
| Oct 9, 2025 | 7,345.00 | 7,459.00 | 7,300.00 | 7,426.00 | 7,426.00 | 0.86% | 1,137,479 |
| Oct 8, 2025 | 7,410.00 | 7,488.00 | 7,300.00 | 7,363.00 | 7,363.00 | -0.67% | 1,419,512 |
| Oct 7, 2025 | 7,444.00 | 7,476.00 | 7,385.00 | 7,413.00 | 7,413.00 | 0.39% | 1,928,317 |
| Oct 6, 2025 | 7,325.00 | 7,634.00 | 7,325.00 | 7,384.00 | 7,384.00 | 0.15% | 1,971,680 |
| Oct 3, 2025 | 7,230.00 | 7,383.00 | 7,230.00 | 7,373.00 | 7,373.00 | 1.99% | 1,799,547 |
| Oct 2, 2025 | 7,520.00 | 7,520.00 | 7,229.00 | 7,229.00 | 7,229.00 | -1.98% | 2,677,808 |
| Oct 1, 2025 | 7,216.00 | 7,470.00 | 7,200.00 | 7,375.00 | 7,375.00 | 2.89% | 3,641,020 |
| Sep 30, 2025 | 7,157.00 | 7,187.00 | 7,053.00 | 7,168.00 | 7,168.00 | 1.36% | 2,907,625 |
| Sep 29, 2025 | 7,160.00 | 7,319.00 | 7,052.00 | 7,072.00 | 7,072.00 | -1.75% | 1,660,255 |
| Sep 26, 2025 | 7,280.00 | 7,314.00 | 7,155.00 | 7,198.00 | 7,198.00 | -1.73% | 1,418,109 |
| Sep 25, 2025 | 7,440.00 | 7,457.00 | 7,290.00 | 7,325.00 | 7,325.00 | -2.10% | 3,069,624 |
| Sep 23, 2025 | 7,698.00 | 7,700.00 | 7,482.00 | 7,482.00 | 7,482.00 | -2.59% | 1,994,032 |
| Sep 22, 2025 | 7,966.00 | 7,966.00 | 7,659.00 | 7,681.00 | 7,681.00 | -3.13% | 2,073,211 |
| Sep 19, 2025 | 7,832.00 | 7,929.00 | 7,744.00 | 7,929.00 | 7,929.00 | 1.14% | 7,410,064 |
| Sep 18, 2025 | 7,709.00 | 7,840.00 | 7,684.00 | 7,840.00 | 7,840.00 | 1.23% | 5,742,852 |
| Sep 17, 2025 | 7,750.00 | 7,763.00 | 7,487.00 | 7,745.00 | 7,745.00 | 1.24% | 3,425,430 |
| Sep 16, 2025 | 7,750.00 | 7,819.00 | 7,596.00 | 7,650.00 | 7,650.00 | -1.35% | 2,574,659 |
| Sep 15, 2025 | 7,450.00 | 7,867.00 | 7,400.00 | 7,755.00 | 7,755.00 | 7.26% | 6,035,062 |
| Sep 12, 2025 | 7,340.00 | 7,345.00 | 7,182.00 | 7,230.00 | 7,230.00 | -0.06% | 2,343,642 |
| Sep 11, 2025 | 7,300.00 | 7,370.00 | 7,174.00 | 7,234.00 | 7,234.00 | -0.92% | 1,978,143 |
| Sep 10, 2025 | 7,100.00 | 7,318.00 | 7,100.00 | 7,301.00 | 7,301.00 | 2.01% | 2,670,676 |
| Sep 9, 2025 | 7,165.00 | 7,241.00 | 7,070.00 | 7,157.00 | 7,157.00 | -0.95% | 7,576,518 |
| Sep 8, 2025 | 7,210.00 | 7,268.00 | 7,166.00 | 7,226.00 | 7,226.00 | -0.15% | 4,793,822 |
| Sep 5, 2025 | 7,310.00 | 7,371.00 | 7,228.00 | 7,237.00 | 7,237.00 | -1.30% | 3,743,232 |
| Sep 4, 2025 | 7,334.00 | 7,461.00 | 7,312.00 | 7,332.00 | 7,332.00 | -0.08% | 2,783,085 |
| Sep 3, 2025 | 7,545.00 | 7,545.00 | 7,269.00 | 7,338.00 | 7,338.00 | -1.54% | 2,999,208 |
| Sep 2, 2025 | 7,546.00 | 7,547.00 | 7,280.00 | 7,453.00 | 7,453.00 | -0.90% | 4,000,487 |
| Sep 1, 2025 | 7,700.00 | 7,700.00 | 7,464.00 | 7,521.00 | 7,521.00 | -1.01% | 2,705,697 |
| Aug 29, 2025 | 7,502.00 | 7,651.00 | 7,502.00 | 7,598.00 | 7,598.00 | 0.92% | 4,083,057 |
| Aug 28, 2025 | 7,550.00 | 7,618.00 | 7,459.00 | 7,529.00 | 7,529.00 | 0.97% | 3,952,969 |
| Aug 27, 2025 | 7,599.00 | 7,599.00 | 7,213.00 | 7,457.00 | 7,457.00 | 2.43% | 6,969,614 |
| 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 |