OUTsurance Group Limited (JSE:OUT)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,403.00
+88.00 (1.06%)
Sep 11, 2026, 5:03 PM SAST
OUTsurance Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 8,302.00 | 8,421.00 | 8,213.00 | 8,403.00 | 8,403.00 | 1.06% | 3,388,853 |
| Sep 10, 2026 | 8,566.00 | 8,660.00 | 8,301.00 | 8,315.00 | 8,315.00 | -4.17% | 6,616,681 |
| Sep 9, 2026 | 8,660.00 | 8,698.00 | 8,570.00 | 8,677.00 | 8,677.00 | -0.38% | 2,546,219 |
| Sep 8, 2026 | 8,780.00 | 8,780.00 | 8,565.00 | 8,710.00 | 8,710.00 | - | 1,084,589 |
| Sep 7, 2026 | 8,949.00 | 8,949.00 | 8,700.00 | 8,710.00 | 8,710.00 | -0.32% | 806,650 |
| Sep 4, 2026 | 8,730.00 | 8,803.00 | 8,686.00 | 8,738.00 | 8,738.00 | -0.39% | 826,353 |
| Sep 3, 2026 | 8,651.00 | 8,803.00 | 8,651.00 | 8,772.00 | 8,772.00 | 0.40% | 2,830,166 |
| Sep 2, 2026 | 8,800.00 | 8,800.00 | 8,580.00 | 8,737.00 | 8,737.00 | 0.10% | 3,237,410 |
| Sep 1, 2026 | 8,650.00 | 8,893.00 | 8,650.00 | 8,728.00 | 8,728.00 | -0.19% | 1,544,415 |
| Aug 31, 2026 | 8,938.00 | 8,958.00 | 8,717.00 | 8,745.00 | 8,745.00 | -2.65% | 3,917,376 |
| Aug 28, 2026 | 8,895.00 | 9,012.00 | 8,866.00 | 8,983.00 | 8,983.00 | 1.63% | 3,234,508 |
| Aug 27, 2026 | 8,350.00 | 8,860.00 | 8,348.00 | 8,839.00 | 8,839.00 | 8.99% | 3,480,029 |
| Aug 26, 2026 | 7,950.00 | 8,197.00 | 7,950.00 | 8,110.00 | 8,110.00 | 1.06% | 2,203,180 |
| Aug 25, 2026 | 8,020.00 | 8,025.00 | 7,915.00 | 8,025.00 | 8,025.00 | 1.10% | 1,602,788 |
| Aug 24, 2026 | 7,983.00 | 8,000.00 | 7,914.00 | 7,938.00 | 7,938.00 | -0.46% | 2,002,835 |
| 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 |