OUTsurance Group Limited (JSE:OUT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,842.00
-77.00 (-1.11%)
Jun 2, 2026, 5:00 PM SAST
OUTsurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 7,101.00 | 7,101.00 | 6,919.00 | 6,919.00 | 6,919.00 | -2.34% | 1,816,919 |
| May 29, 2026 | 7,279.00 | 7,279.00 | 7,085.00 | 7,085.00 | 7,085.00 | -0.41% | 3,143,482 |
| May 28, 2026 | 7,109.00 | 7,152.00 | 7,060.00 | 7,114.00 | 7,114.00 | -0.68% | 1,491,564 |
| May 27, 2026 | 7,146.00 | 7,204.00 | 7,086.00 | 7,163.00 | 7,163.00 | - | 1,083,091 |
| May 26, 2026 | 7,300.00 | 7,300.00 | 7,117.00 | 7,163.00 | 7,163.00 | -0.94% | 1,036,016 |
| May 25, 2026 | 7,126.00 | 7,262.00 | 7,094.00 | 7,231.00 | 7,231.00 | 2.80% | 997,191 |
| May 22, 2026 | 7,082.00 | 7,082.00 | 7,000.00 | 7,034.00 | 7,034.00 | - | 1,324,182 |
| May 21, 2026 | 7,100.00 | 7,106.00 | 7,008.00 | 7,034.00 | 7,034.00 | 0.04% | 1,389,156 |
| May 20, 2026 | 7,094.00 | 7,147.00 | 7,031.00 | 7,031.00 | 7,031.00 | -0.41% | 1,272,941 |
| May 19, 2026 | 7,001.00 | 7,137.00 | 7,001.00 | 7,060.00 | 7,060.00 | -0.83% | 1,434,296 |
| May 18, 2026 | 6,945.00 | 7,129.00 | 6,945.00 | 7,119.00 | 7,119.00 | 2.06% | 1,868,835 |
| May 15, 2026 | 6,950.00 | 7,112.00 | 6,943.00 | 6,975.00 | 6,975.00 | -1.19% | 1,302,977 |
| May 14, 2026 | 6,901.00 | 7,121.00 | 6,901.00 | 7,059.00 | 7,059.00 | 1.57% | 1,636,547 |
| May 13, 2026 | 7,044.00 | 7,044.00 | 6,905.00 | 6,950.00 | 6,950.00 | -0.54% | 1,166,901 |
| May 12, 2026 | 7,027.00 | 7,040.00 | 6,935.00 | 6,988.00 | 6,988.00 | -0.88% | 1,688,143 |
| May 11, 2026 | 7,300.00 | 7,300.00 | 7,031.00 | 7,050.00 | 7,050.00 | -0.49% | 1,822,573 |
| May 8, 2026 | 7,110.00 | 7,110.00 | 7,037.00 | 7,085.00 | 7,085.00 | -0.34% | 973,600 |
| May 7, 2026 | 7,120.00 | 7,289.00 | 7,109.00 | 7,109.00 | 7,109.00 | -1.48% | 3,454,675 |
| May 6, 2026 | 7,150.00 | 7,399.00 | 7,033.00 | 7,216.00 | 7,216.00 | 2.66% | 1,997,852 |
| May 5, 2026 | 7,050.00 | 7,118.00 | 7,021.00 | 7,029.00 | 7,029.00 | -1.00% | 1,680,342 |
| May 4, 2026 | 7,103.00 | 7,179.00 | 7,072.00 | 7,100.00 | 7,100.00 | 0.32% | 1,629,802 |
| Apr 30, 2026 | 7,156.00 | 7,188.00 | 7,030.00 | 7,077.00 | 7,077.00 | -0.56% | 2,738,481 |
| Apr 29, 2026 | 7,262.00 | 7,301.00 | 7,117.00 | 7,117.00 | 7,117.00 | -1.34% | 1,582,238 |
| Apr 28, 2026 | 7,260.00 | 7,322.00 | 7,213.00 | 7,214.00 | 7,214.00 | -0.84% | 2,210,837 |
| Apr 24, 2026 | 7,220.00 | 7,367.00 | 7,220.00 | 7,275.00 | 7,275.00 | -0.11% | 1,260,249 |
| Apr 23, 2026 | 7,185.00 | 7,322.00 | 7,127.00 | 7,283.00 | 7,283.00 | 0.98% | 2,556,010 |
| Apr 22, 2026 | 7,251.00 | 7,338.00 | 7,193.00 | 7,212.00 | 7,212.00 | -0.93% | 1,464,322 |
| Apr 21, 2026 | 7,400.00 | 7,400.00 | 7,261.00 | 7,280.00 | 7,280.00 | -0.27% | 863,619 |
| Apr 20, 2026 | 7,283.00 | 7,364.00 | 7,224.00 | 7,300.00 | 7,300.00 | 0.23% | 1,844,231 |
| Apr 17, 2026 | 7,155.00 | 7,365.00 | 7,155.00 | 7,283.00 | 7,283.00 | 1.65% | 2,147,792 |
| Apr 16, 2026 | 7,166.00 | 7,220.00 | 7,159.00 | 7,165.00 | 7,165.00 | -0.46% | 1,639,734 |
| Apr 15, 2026 | 7,208.00 | 7,280.00 | 7,166.00 | 7,198.00 | 7,198.00 | -0.62% | 1,684,623 |
| Apr 14, 2026 | 7,200.00 | 7,434.00 | 7,200.00 | 7,394.00 | 7,243.00 | 1.16% | 1,141,000 |
| Apr 13, 2026 | 7,395.00 | 7,396.00 | 7,262.00 | 7,309.00 | 7,159.74 | -1.26% | 930,319 |
| Apr 10, 2026 | 7,413.00 | 7,456.00 | 7,255.00 | 7,402.00 | 7,250.84 | 1.37% | 847,840 |
| Apr 9, 2026 | 7,500.00 | 7,500.00 | 7,282.00 | 7,302.00 | 7,152.88 | -1.08% | 1,446,763 |
| Apr 8, 2026 | 7,020.00 | 7,510.00 | 7,020.00 | 7,382.00 | 7,231.25 | 4.24% | 2,003,954 |
| Apr 7, 2026 | 7,220.00 | 7,220.00 | 6,987.00 | 7,082.00 | 6,937.37 | -0.83% | 1,445,082 |
| Apr 2, 2026 | 6,971.00 | 7,141.00 | 6,904.00 | 7,141.00 | 6,995.17 | 1.23% | 1,610,308 |
| Apr 1, 2026 | 7,178.00 | 7,246.00 | 6,933.00 | 7,054.00 | 6,909.94 | 1.35% | 2,833,229 |
| Mar 31, 2026 | 6,901.00 | 7,125.00 | 6,901.00 | 6,960.00 | 6,817.86 | -0.49% | 2,957,256 |
| Mar 30, 2026 | 7,081.00 | 7,154.00 | 6,972.00 | 6,994.00 | 6,851.17 | -2.94% | 2,165,982 |
| Mar 27, 2026 | 7,206.00 | 7,245.00 | 7,094.00 | 7,206.00 | 7,058.84 | 0.50% | 1,945,047 |
| Mar 26, 2026 | 7,176.00 | 7,218.00 | 7,091.00 | 7,170.00 | 7,023.57 | -0.77% | 1,393,745 |
| Mar 25, 2026 | 7,050.00 | 7,226.00 | 7,020.00 | 7,226.00 | 7,078.43 | 3.29% | 2,033,527 |
| Mar 24, 2026 | 6,957.00 | 7,023.00 | 6,839.00 | 6,996.00 | 6,853.13 | 1.11% | 2,287,830 |
| Mar 23, 2026 | 7,024.00 | 7,142.00 | 6,868.00 | 6,919.00 | 6,777.70 | -0.30% | 4,348,048 |
| Mar 20, 2026 | 7,000.00 | 7,248.00 | 6,940.00 | 6,940.00 | 6,798.27 | -1.88% | 7,005,121 |
| Mar 19, 2026 | 7,175.00 | 7,236.00 | 7,006.00 | 7,073.00 | 6,928.56 | -1.86% | 5,968,395 |
| Mar 18, 2026 | 7,306.00 | 7,407.00 | 7,207.00 | 7,207.00 | 7,059.82 | -1.38% | 2,097,997 |