OUTsurance Group Limited (JSE:OUT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,237.00
-23.00 (-0.28%)
Aug 3, 2026, 11:45 AM SAST
OUTsurance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 7,117.00 | 7,119.00 | 6,956.00 | 7,056.00 | 7,056.00 | -0.24% | 1,882,006 |
| Jun 9, 2026 | 7,116.00 | 7,120.00 | 7,037.00 | 7,073.00 | 7,073.00 | 0.51% | 1,687,009 |
| Jun 8, 2026 | 6,875.00 | 7,081.00 | 6,850.00 | 7,037.00 | 7,037.00 | 2.13% | 1,295,367 |
| Jun 5, 2026 | 6,908.00 | 7,001.00 | 6,890.00 | 6,890.00 | 6,890.00 | 0.06% | 1,073,476 |
| Jun 4, 2026 | 6,880.00 | 6,939.00 | 6,850.00 | 6,886.00 | 6,886.00 | 0.10% | 884,335 |
| Jun 3, 2026 | 6,990.00 | 6,990.00 | 6,801.00 | 6,879.00 | 6,879.00 | 0.54% | 2,433,171 |
| Jun 2, 2026 | 6,901.00 | 6,998.00 | 6,831.00 | 6,842.00 | 6,842.00 | -1.11% | 1,941,242 |
| 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 |