OUTsurance Group Limited (JSE:OUT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,054.00
+17.00 (0.21%)
Jul 13, 2026, 5:00 PM SAST
OUTsurance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |