OUTsurance Group Limited (JSE:OUT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,963.00
-76.00 (-0.95%)
Oct 5, 2026, 5:02 PM SAST
OUTsurance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 8,039.00 | 8,039.00 | 7,925.00 | 7,982.00 | - | -0.71% | 820,597 |
| Oct 2, 2026 | 8,000.00 | 8,180.00 | 7,933.00 | 8,039.00 | 8,039.00 | 0.87% | 3,148,349 |
| Oct 1, 2026 | 8,000.00 | 8,053.00 | 7,887.00 | 7,970.00 | 7,970.00 | -1.04% | 2,989,641 |
| Sep 30, 2026 | 8,172.00 | 8,172.00 | 7,959.00 | 8,054.00 | 8,054.00 | -0.47% | 3,747,590 |
| Sep 29, 2026 | 8,410.00 | 8,474.00 | 8,220.00 | 8,350.00 | 8,091.70 | -0.95% | 2,830,548 |
| Sep 28, 2026 | 8,325.00 | 8,446.00 | 8,263.00 | 8,430.00 | 8,169.23 | 0.75% | 2,042,219 |
| Sep 25, 2026 | 8,361.00 | 8,391.00 | 8,252.00 | 8,367.00 | 8,108.17 | -0.61% | 1,955,917 |
| Sep 23, 2026 | 8,581.00 | 8,585.00 | 8,349.00 | 8,418.00 | 8,157.60 | -2.49% | 1,898,628 |
| Sep 22, 2026 | 8,575.00 | 8,633.00 | 8,431.00 | 8,633.00 | 8,365.95 | 1.22% | 2,392,025 |
| Sep 21, 2026 | 8,700.00 | 8,700.00 | 8,495.00 | 8,529.00 | 8,265.16 | -0.32% | 1,083,659 |
| Sep 18, 2026 | 8,555.00 | 8,688.00 | 8,454.00 | 8,556.00 | 8,291.33 | 0.01% | 4,034,102 |
| Sep 17, 2026 | 8,500.00 | 8,780.00 | 8,477.00 | 8,555.00 | 8,290.36 | 0.25% | 6,670,560 |
| Sep 16, 2026 | 8,508.00 | 8,600.00 | 8,464.00 | 8,534.00 | 8,270.01 | -0.96% | 1,803,271 |
| Sep 15, 2026 | 8,554.00 | 8,617.00 | 8,374.00 | 8,617.00 | 8,350.44 | 1.30% | 2,165,023 |
| Sep 14, 2026 | 8,400.00 | 8,557.00 | 8,328.00 | 8,506.00 | 8,242.87 | 1.23% | 3,425,743 |
| Sep 11, 2026 | 8,302.00 | 8,421.00 | 8,213.00 | 8,403.00 | 8,143.06 | 1.06% | 3,388,853 |
| Sep 10, 2026 | 8,566.00 | 8,660.00 | 8,301.00 | 8,315.00 | 8,057.78 | -4.17% | 6,616,681 |
| Sep 9, 2026 | 8,660.00 | 8,698.00 | 8,570.00 | 8,677.00 | 8,408.58 | -0.38% | 2,546,219 |
| Sep 8, 2026 | 8,780.00 | 8,780.00 | 8,565.00 | 8,710.00 | 8,440.56 | - | 1,084,589 |
| Sep 7, 2026 | 8,949.00 | 8,949.00 | 8,700.00 | 8,710.00 | 8,440.56 | -0.32% | 806,650 |
| Sep 4, 2026 | 8,730.00 | 8,803.00 | 8,686.00 | 8,738.00 | 8,467.70 | -0.39% | 826,353 |
| Sep 3, 2026 | 8,651.00 | 8,803.00 | 8,651.00 | 8,772.00 | 8,500.65 | 0.40% | 2,830,166 |
| Sep 2, 2026 | 8,800.00 | 8,800.00 | 8,580.00 | 8,737.00 | 8,466.73 | 0.10% | 3,237,410 |
| Sep 1, 2026 | 8,650.00 | 8,893.00 | 8,650.00 | 8,728.00 | 8,458.01 | -0.19% | 1,544,415 |
| Aug 31, 2026 | 8,938.00 | 8,958.00 | 8,717.00 | 8,745.00 | 8,474.48 | -2.65% | 3,917,376 |
| Aug 28, 2026 | 8,895.00 | 9,012.00 | 8,866.00 | 8,983.00 | 8,705.12 | 1.63% | 3,234,508 |
| Aug 27, 2026 | 8,350.00 | 8,860.00 | 8,348.00 | 8,839.00 | 8,565.57 | 8.99% | 3,480,029 |
| Aug 26, 2026 | 7,950.00 | 8,197.00 | 7,950.00 | 8,110.00 | 7,859.12 | 1.06% | 2,203,180 |
| Aug 25, 2026 | 8,020.00 | 8,025.00 | 7,915.00 | 8,025.00 | 7,776.75 | 1.10% | 1,602,788 |
| Aug 24, 2026 | 7,983.00 | 8,000.00 | 7,914.00 | 7,938.00 | 7,692.44 | -0.46% | 2,002,835 |
| Aug 21, 2026 | 8,190.00 | 8,190.00 | 7,920.00 | 7,975.00 | 7,728.30 | -1.18% | 2,104,768 |
| Aug 20, 2026 | 8,260.00 | 8,260.00 | 8,058.00 | 8,070.00 | 7,820.36 | -1.82% | 1,729,252 |
| Aug 19, 2026 | 8,150.00 | 8,244.00 | 8,150.00 | 8,220.00 | 7,965.72 | 0.18% | 1,260,245 |
| Aug 18, 2026 | 8,244.00 | 8,384.00 | 8,205.00 | 8,205.00 | 7,951.19 | -0.52% | 1,648,184 |
| Aug 17, 2026 | 8,098.00 | 8,268.00 | 8,098.00 | 8,248.00 | 7,992.86 | 0.67% | 1,214,548 |
| Aug 14, 2026 | 8,210.00 | 8,231.00 | 8,097.00 | 8,193.00 | 7,939.56 | 0.39% | 1,464,260 |
| Aug 13, 2026 | 8,250.00 | 8,250.00 | 8,046.00 | 8,161.00 | 7,908.55 | 1.08% | 1,909,365 |
| Aug 12, 2026 | 8,228.00 | 8,228.00 | 8,023.00 | 8,074.00 | 7,824.24 | -1.18% | 1,633,248 |
| Aug 11, 2026 | 8,250.00 | 8,294.00 | 8,122.00 | 8,170.00 | 7,917.27 | -1.19% | 1,464,228 |
| Aug 7, 2026 | 8,200.00 | 8,308.00 | 8,200.00 | 8,268.00 | 8,012.24 | -0.08% | 669,223 |
| Aug 6, 2026 | 8,299.00 | 8,368.00 | 8,254.00 | 8,275.00 | 8,019.02 | 0.51% | 1,162,156 |
| Aug 5, 2026 | 8,221.00 | 8,268.00 | 8,165.00 | 8,233.00 | 7,978.32 | 0.32% | 1,440,832 |
| Aug 4, 2026 | 8,398.00 | 8,398.00 | 8,112.00 | 8,207.00 | 7,953.12 | 1.15% | 2,230,359 |
| Aug 3, 2026 | 8,178.00 | 8,320.00 | 8,114.00 | 8,114.00 | 7,863.00 | -1.77% | 2,243,025 |
| Jul 31, 2026 | 8,263.00 | 8,313.00 | 8,208.00 | 8,260.00 | 8,004.48 | -0.18% | 3,063,800 |
| Jul 30, 2026 | 8,320.00 | 8,329.00 | 8,181.00 | 8,275.00 | 8,019.02 | -0.53% | 1,799,385 |
| Jul 29, 2026 | 8,410.00 | 8,440.00 | 8,268.00 | 8,319.00 | 8,061.66 | -0.96% | 1,356,551 |
| Jul 28, 2026 | 8,230.00 | 8,406.00 | 8,152.00 | 8,400.00 | 8,140.15 | 2.68% | 2,840,724 |
| Jul 27, 2026 | 8,400.00 | 8,400.00 | 8,069.00 | 8,181.00 | 7,927.93 | 1.21% | 1,197,005 |
| Jul 24, 2026 | 8,000.00 | 8,107.00 | 8,000.00 | 8,083.00 | 7,832.96 | 0.32% | 795,614 |