OUTsurance Group Limited (JSE:OUT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,975.00
-95.00 (-1.18%)
Aug 21, 2026, 5:00 PM SAST
OUTsurance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 8,190.00 | 8,190.00 | 7,920.00 | 7,975.00 | 7,975.00 | -1.18% | 2,104,768 |
| Aug 20, 2026 | 8,260.00 | 8,260.00 | 8,058.00 | 8,070.00 | 8,070.00 | -1.82% | 1,729,252 |
| Aug 19, 2026 | 8,150.00 | 8,244.00 | 8,150.00 | 8,220.00 | 8,220.00 | 0.18% | 1,260,245 |
| Aug 18, 2026 | 8,244.00 | 8,384.00 | 8,205.00 | 8,205.00 | 8,205.00 | -0.52% | 1,648,184 |
| Aug 17, 2026 | 8,098.00 | 8,268.00 | 8,098.00 | 8,248.00 | 8,248.00 | 0.67% | 1,214,548 |
| Aug 14, 2026 | 8,210.00 | 8,231.00 | 8,097.00 | 8,193.00 | 8,193.00 | 0.39% | 1,464,260 |
| Aug 13, 2026 | 8,250.00 | 8,250.00 | 8,046.00 | 8,161.00 | 8,161.00 | 1.08% | 1,909,365 |
| Aug 12, 2026 | 8,228.00 | 8,228.00 | 8,023.00 | 8,074.00 | 8,074.00 | -1.18% | 1,633,248 |
| Aug 11, 2026 | 8,250.00 | 8,294.00 | 8,122.00 | 8,170.00 | 8,170.00 | -1.19% | 1,464,228 |
| Aug 7, 2026 | 8,200.00 | 8,308.00 | 8,200.00 | 8,268.00 | 8,268.00 | -0.08% | 669,223 |
| Aug 6, 2026 | 8,299.00 | 8,368.00 | 8,254.00 | 8,275.00 | 8,275.00 | 0.51% | 1,162,156 |
| Aug 5, 2026 | 8,221.00 | 8,268.00 | 8,165.00 | 8,233.00 | 8,233.00 | 0.32% | 1,440,832 |
| Aug 4, 2026 | 8,398.00 | 8,398.00 | 8,112.00 | 8,207.00 | 8,207.00 | 1.15% | 2,230,359 |
| Aug 3, 2026 | 8,178.00 | 8,320.00 | 8,114.00 | 8,114.00 | 8,114.00 | -1.77% | 2,243,025 |
| Jul 31, 2026 | 8,263.00 | 8,313.00 | 8,208.00 | 8,260.00 | 8,260.00 | -0.18% | 3,063,800 |
| Jul 30, 2026 | 8,320.00 | 8,329.00 | 8,181.00 | 8,275.00 | 8,275.00 | -0.53% | 1,799,385 |
| Jul 29, 2026 | 8,410.00 | 8,440.00 | 8,268.00 | 8,319.00 | 8,319.00 | -0.96% | 1,356,551 |
| Jul 28, 2026 | 8,230.00 | 8,406.00 | 8,152.00 | 8,400.00 | 8,400.00 | 2.68% | 2,840,724 |
| Jul 27, 2026 | 8,400.00 | 8,400.00 | 8,069.00 | 8,181.00 | 8,181.00 | 1.21% | 1,197,005 |
| Jul 24, 2026 | 8,000.00 | 8,107.00 | 8,000.00 | 8,083.00 | 8,083.00 | 0.32% | 795,614 |
| Jul 23, 2026 | 8,011.00 | 8,099.00 | 8,001.00 | 8,057.00 | 8,057.00 | -0.57% | 1,317,173 |
| Jul 22, 2026 | 8,050.00 | 8,154.00 | 8,014.00 | 8,103.00 | 8,103.00 | 0.71% | 2,280,772 |
| Jul 21, 2026 | 8,080.00 | 8,222.00 | 8,042.00 | 8,046.00 | 8,046.00 | -0.40% | 2,194,584 |
| Jul 20, 2026 | 8,260.00 | 8,261.00 | 8,078.00 | 8,078.00 | 8,078.00 | -1.30% | 1,258,234 |
| Jul 17, 2026 | 8,220.00 | 8,235.00 | 8,115.00 | 8,184.00 | 8,184.00 | -1.25% | 1,419,417 |
| Jul 16, 2026 | 8,140.00 | 8,322.00 | 8,140.00 | 8,288.00 | 8,288.00 | 0.85% | 1,504,433 |
| Jul 15, 2026 | 8,050.00 | 8,218.00 | 8,046.00 | 8,218.00 | 8,218.00 | 1.51% | 1,444,747 |
| Jul 14, 2026 | 8,150.00 | 8,150.00 | 7,961.00 | 8,096.00 | 8,096.00 | 0.52% | 1,844,238 |
| Jul 13, 2026 | 7,965.00 | 8,121.00 | 7,965.00 | 8,054.00 | 8,054.00 | 0.21% | 1,461,445 |
| Jul 10, 2026 | 8,000.00 | 8,088.00 | 7,953.00 | 8,037.00 | 8,037.00 | 1.21% | 1,552,108 |
| Jul 9, 2026 | 8,025.00 | 8,025.00 | 7,882.00 | 7,941.00 | 7,941.00 | 1.24% | 1,970,866 |
| Jul 8, 2026 | 8,100.00 | 8,100.00 | 7,807.00 | 7,844.00 | 7,844.00 | -2.43% | 1,966,638 |
| Jul 7, 2026 | 8,013.00 | 8,075.00 | 7,974.00 | 8,039.00 | 8,039.00 | 0.32% | 989,723 |
| Jul 6, 2026 | 8,050.00 | 8,087.00 | 7,967.00 | 8,013.00 | 8,013.00 | 0.35% | 2,244,233 |
| Jul 3, 2026 | 7,870.00 | 8,043.00 | 7,870.00 | 7,985.00 | 7,985.00 | 0.83% | 1,308,297 |
| Jul 2, 2026 | 7,855.00 | 7,999.00 | 7,800.00 | 7,919.00 | 7,919.00 | 1.40% | 1,750,554 |
| Jul 1, 2026 | 7,850.00 | 7,888.00 | 7,789.00 | 7,810.00 | 7,810.00 | -0.70% | 1,445,003 |
| Jun 30, 2026 | 7,900.00 | 7,950.00 | 7,799.00 | 7,865.00 | 7,865.00 | -0.44% | 3,174,008 |
| Jun 29, 2026 | 7,671.00 | 7,916.00 | 7,671.00 | 7,900.00 | 7,900.00 | 3.69% | 1,741,267 |
| Jun 26, 2026 | 7,560.00 | 7,738.00 | 7,560.00 | 7,619.00 | 7,619.00 | -1.49% | 1,608,400 |
| Jun 25, 2026 | 7,651.00 | 7,825.00 | 7,651.00 | 7,734.00 | 7,734.00 | 0.35% | 927,086 |
| Jun 24, 2026 | 7,850.00 | 7,850.00 | 7,682.00 | 7,707.00 | 7,707.00 | -0.55% | 2,029,984 |
| Jun 23, 2026 | 7,675.00 | 7,771.00 | 7,638.00 | 7,750.00 | 7,750.00 | 0.10% | 1,339,864 |
| Jun 22, 2026 | 7,732.00 | 7,850.00 | 7,732.00 | 7,742.00 | 7,742.00 | -0.26% | 1,708,496 |
| Jun 19, 2026 | 7,740.00 | 7,840.00 | 7,672.00 | 7,762.00 | 7,762.00 | 1.24% | 5,207,622 |
| Jun 18, 2026 | 7,508.00 | 7,717.00 | 7,508.00 | 7,667.00 | 7,667.00 | 0.62% | 5,855,684 |
| Jun 17, 2026 | 7,600.00 | 7,631.00 | 7,546.00 | 7,620.00 | 7,620.00 | 0.83% | 2,210,600 |
| Jun 15, 2026 | 7,445.00 | 7,611.00 | 7,409.00 | 7,557.00 | 7,557.00 | 2.40% | 2,622,433 |
| Jun 12, 2026 | 7,214.00 | 7,427.00 | 7,203.00 | 7,380.00 | 7,380.00 | 2.54% | 2,656,384 |
| Jun 11, 2026 | 7,010.00 | 7,197.00 | 6,964.00 | 7,197.00 | 7,197.00 | 2.00% | 2,556,664 |