OUTsurance Group Limited (JSE:OUT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 6,863.00
-143.00 (-2.04%)
Mar 6, 2026, 5:00 PM SAST
OUTsurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,050.00 | 7,141.00 | 6,987.00 | 7,006.00 | 7,006.00 | -0.51% | 2,537,951 |
| Mar 4, 2026 | 6,925.00 | 7,096.00 | 6,856.00 | 7,042.00 | 7,042.00 | 1.50% | 2,861,398 |
| Mar 3, 2026 | 7,300.00 | 7,343.00 | 6,917.00 | 6,938.00 | 6,938.00 | -4.89% | 3,526,136 |
| Mar 2, 2026 | 7,213.00 | 7,325.00 | 7,188.00 | 7,295.00 | 7,295.00 | -0.71% | 3,380,047 |
| Feb 27, 2026 | 7,340.00 | 7,362.00 | 7,165.00 | 7,347.00 | 7,347.00 | 1.41% | 3,839,725 |
| Feb 26, 2026 | 7,400.00 | 7,520.00 | 7,000.00 | 7,245.00 | 7,245.00 | -1.90% | 3,247,742 |
| Feb 25, 2026 | 7,500.00 | 7,517.00 | 7,353.00 | 7,385.00 | 7,385.00 | -2.19% | 1,943,653 |
| Feb 24, 2026 | 7,550.00 | 7,623.00 | 7,510.00 | 7,550.00 | 7,550.00 | -1.02% | 1,281,293 |
| Feb 23, 2026 | 7,550.00 | 7,693.00 | 7,550.00 | 7,628.00 | 7,628.00 | 0.08% | 1,577,755 |
| Feb 20, 2026 | 7,484.00 | 7,684.00 | 7,484.00 | 7,622.00 | 7,622.00 | 1.71% | 2,239,656 |
| Feb 19, 2026 | 7,408.00 | 7,577.00 | 7,408.00 | 7,494.00 | 7,494.00 | -0.61% | 1,099,223 |
| Feb 18, 2026 | 7,403.00 | 7,599.00 | 7,403.00 | 7,540.00 | 7,540.00 | 1.59% | 1,355,452 |
| Feb 17, 2026 | 7,300.00 | 7,483.00 | 7,300.00 | 7,422.00 | 7,422.00 | -0.59% | 790,372 |
| Feb 16, 2026 | 7,295.00 | 7,478.00 | 7,295.00 | 7,466.00 | 7,466.00 | 2.70% | 3,179,226 |
| Feb 13, 2026 | 7,351.00 | 7,422.00 | 7,270.00 | 7,270.00 | 7,270.00 | -1.76% | 1,352,984 |
| Feb 12, 2026 | 7,333.00 | 7,459.00 | 7,302.00 | 7,400.00 | 7,400.00 | - | 1,712,922 |
| Feb 11, 2026 | 7,350.00 | 7,400.00 | 7,244.00 | 7,400.00 | 7,400.00 | -0.18% | 2,278,051 |
| Feb 10, 2026 | 7,340.00 | 7,511.00 | 7,327.00 | 7,413.00 | 7,413.00 | 0.42% | 3,237,636 |
| Feb 9, 2026 | 7,350.00 | 7,392.00 | 7,294.00 | 7,382.00 | 7,382.00 | 0.44% | 2,048,540 |
| Feb 6, 2026 | 7,210.00 | 7,380.00 | 7,210.00 | 7,350.00 | 7,350.00 | 0.52% | 1,299,523 |
| Feb 5, 2026 | 7,425.00 | 7,425.00 | 7,101.00 | 7,312.00 | 7,312.00 | -0.10% | 2,566,969 |
| Feb 4, 2026 | 7,323.00 | 7,392.00 | 7,172.00 | 7,319.00 | 7,319.00 | -0.05% | 2,568,229 |
| Feb 3, 2026 | 7,350.00 | 7,420.00 | 7,267.00 | 7,323.00 | 7,323.00 | 0.58% | 3,381,101 |
| Feb 2, 2026 | 7,120.00 | 7,327.00 | 6,959.00 | 7,281.00 | 7,281.00 | 1.96% | 3,731,007 |
| Jan 30, 2026 | 6,955.00 | 7,254.00 | 6,953.00 | 7,141.00 | 7,141.00 | 0.80% | 5,007,603 |
| Jan 29, 2026 | 7,021.00 | 7,314.00 | 6,955.00 | 7,084.00 | 7,084.00 | 1.17% | 4,404,753 |
| Jan 28, 2026 | 7,120.00 | 7,120.00 | 6,948.00 | 7,002.00 | 7,002.00 | 0.21% | 1,848,250 |
| Jan 27, 2026 | 7,010.00 | 7,098.00 | 6,987.00 | 6,987.00 | 6,987.00 | -1.16% | 2,989,821 |
| Jan 26, 2026 | 7,120.00 | 7,120.00 | 6,933.00 | 7,069.00 | 7,069.00 | 0.44% | 1,978,773 |
| Jan 23, 2026 | 7,100.00 | 7,121.00 | 6,942.00 | 7,038.00 | 7,038.00 | 0.53% | 3,164,399 |
| Jan 22, 2026 | 6,910.00 | 7,092.00 | 6,836.00 | 7,001.00 | 7,001.00 | 1.97% | 4,123,129 |
| Jan 21, 2026 | 6,850.00 | 6,945.00 | 6,813.00 | 6,866.00 | 6,866.00 | -0.35% | 1,654,319 |
| Jan 20, 2026 | 6,955.00 | 6,955.00 | 6,821.00 | 6,890.00 | 6,890.00 | 0.39% | 2,302,983 |
| Jan 19, 2026 | 6,965.00 | 6,965.00 | 6,850.00 | 6,863.00 | 6,863.00 | -1.32% | 2,327,583 |
| Jan 16, 2026 | 7,004.00 | 7,032.00 | 6,851.00 | 6,955.00 | 6,955.00 | 0.80% | 5,122,399 |
| Jan 15, 2026 | 6,651.00 | 6,981.00 | 6,650.00 | 6,900.00 | 6,900.00 | 4.04% | 5,013,984 |
| Jan 14, 2026 | 6,750.00 | 6,755.00 | 6,586.00 | 6,632.00 | 6,632.00 | -1.51% | 2,498,429 |
| Jan 13, 2026 | 6,670.00 | 6,783.00 | 6,637.00 | 6,734.00 | 6,734.00 | 0.42% | 2,588,078 |
| Jan 12, 2026 | 6,950.00 | 6,950.00 | 6,697.00 | 6,706.00 | 6,706.00 | -3.58% | 2,224,184 |
| Jan 9, 2026 | 6,950.00 | 6,965.00 | 6,880.00 | 6,955.00 | 6,955.00 | 0.43% | 1,732,015 |
| Jan 8, 2026 | 6,900.00 | 6,985.00 | 6,830.00 | 6,925.00 | 6,925.00 | 0.68% | 1,715,251 |
| Jan 7, 2026 | 7,050.00 | 7,050.00 | 6,826.00 | 6,878.00 | 6,878.00 | -1.80% | 2,931,958 |
| Jan 6, 2026 | 7,035.00 | 7,092.00 | 6,974.00 | 7,004.00 | 7,004.00 | -0.13% | 2,202,882 |
| Jan 5, 2026 | 7,073.00 | 7,073.00 | 6,959.00 | 7,013.00 | 7,013.00 | -0.95% | 1,301,547 |
| Jan 2, 2026 | 7,241.00 | 7,241.00 | 6,988.00 | 7,080.00 | 7,080.00 | -1.20% | 1,254,098 |
| Dec 31, 2025 | 7,229.00 | 7,277.00 | 7,138.00 | 7,166.00 | 7,166.00 | -0.64% | 394,322 |
| Dec 30, 2025 | 7,260.00 | 7,273.00 | 7,176.00 | 7,212.00 | 7,212.00 | -0.40% | 1,015,324 |
| Dec 29, 2025 | 7,100.00 | 7,283.00 | 7,100.00 | 7,241.00 | 7,241.00 | -0.33% | 661,659 |
| Dec 24, 2025 | 7,186.00 | 7,290.00 | 7,159.00 | 7,265.00 | 7,265.00 | 0.85% | 336,650 |
| Dec 23, 2025 | 7,260.00 | 7,260.00 | 7,070.00 | 7,204.00 | 7,204.00 | 0.54% | 1,788,176 |
| Dec 22, 2025 | 7,160.00 | 7,220.00 | 7,100.00 | 7,165.00 | 7,165.00 | 0.03% | 1,137,494 |
| Dec 19, 2025 | 7,180.00 | 7,319.00 | 7,106.00 | 7,163.00 | 7,163.00 | -1.62% | 6,476,333 |
| Dec 18, 2025 | 7,233.00 | 7,323.00 | 7,163.00 | 7,281.00 | 7,281.00 | 1.68% | 8,575,978 |
| Dec 17, 2025 | 7,020.00 | 7,226.00 | 7,020.00 | 7,161.00 | 7,161.00 | 0.65% | 2,066,423 |
| Dec 15, 2025 | 7,023.00 | 7,190.00 | 7,023.00 | 7,115.00 | 7,115.00 | 0.44% | 1,606,176 |
| Dec 12, 2025 | 7,197.00 | 7,206.00 | 7,056.00 | 7,084.00 | 7,084.00 | -1.06% | 2,469,113 |
| Dec 11, 2025 | 7,062.00 | 7,220.00 | 7,062.00 | 7,160.00 | 7,160.00 | 0.18% | 3,774,943 |
| Dec 10, 2025 | 7,122.00 | 7,166.00 | 7,107.00 | 7,147.00 | 7,147.00 | -0.32% | 1,287,180 |
| Dec 9, 2025 | 7,195.00 | 7,195.00 | 7,078.00 | 7,170.00 | 7,170.00 | 1.53% | 1,371,431 |
| Dec 8, 2025 | 7,300.00 | 7,300.00 | 7,062.00 | 7,062.00 | 7,062.00 | -2.32% | 1,198,350 |
| Dec 5, 2025 | 7,205.00 | 7,309.00 | 7,181.00 | 7,230.00 | 7,230.00 | - | 1,293,219 |
| Dec 4, 2025 | 7,300.00 | 7,317.00 | 7,205.00 | 7,230.00 | 7,230.00 | -0.23% | 977,997 |
| Dec 3, 2025 | 7,320.00 | 7,399.00 | 7,216.00 | 7,247.00 | 7,247.00 | -0.92% | 1,436,322 |
| Dec 2, 2025 | 7,284.00 | 7,409.00 | 7,240.00 | 7,314.00 | 7,314.00 | 0.40% | 1,501,508 |
| Dec 1, 2025 | 7,309.00 | 7,309.00 | 7,161.00 | 7,285.00 | 7,285.00 | 0.48% | 2,016,818 |
| Nov 28, 2025 | 7,299.00 | 7,318.00 | 7,230.00 | 7,250.00 | 7,250.00 | 0.40% | 3,110,457 |
| Nov 27, 2025 | 7,489.00 | 7,489.00 | 7,221.00 | 7,221.00 | 7,221.00 | -2.29% | 1,760,684 |
| Nov 26, 2025 | 7,315.00 | 7,473.00 | 7,315.00 | 7,390.00 | 7,390.00 | 0.59% | 1,651,021 |
| Nov 25, 2025 | 7,300.00 | 7,482.00 | 7,173.00 | 7,347.00 | 7,347.00 | 0.74% | 1,245,591 |
| Nov 24, 2025 | 7,225.00 | 7,315.00 | 7,175.00 | 7,293.00 | 7,293.00 | 0.97% | 5,067,854 |
| Nov 21, 2025 | 7,320.00 | 7,341.00 | 7,196.00 | 7,223.00 | 7,223.00 | -1.85% | 1,725,589 |
| Nov 20, 2025 | 7,350.00 | 7,486.00 | 7,336.00 | 7,359.00 | 7,359.00 | -0.14% | 2,302,962 |
| Nov 19, 2025 | 7,343.00 | 7,426.00 | 7,312.00 | 7,369.00 | 7,369.00 | 0.10% | 1,026,163 |
| Nov 18, 2025 | 7,388.00 | 7,486.00 | 7,359.00 | 7,362.00 | 7,362.00 | -1.84% | 1,381,046 |
| Nov 17, 2025 | 7,450.00 | 7,527.00 | 7,296.00 | 7,500.00 | 7,500.00 | 2.81% | 1,699,474 |
| Nov 14, 2025 | 7,350.00 | 7,432.00 | 7,275.00 | 7,295.00 | 7,295.00 | -1.46% | 1,602,314 |
| Nov 13, 2025 | 7,400.00 | 7,468.00 | 7,201.00 | 7,403.00 | 7,403.00 | 1.90% | 1,422,513 |
| Nov 12, 2025 | 7,140.00 | 7,383.00 | 7,140.00 | 7,265.00 | 7,265.00 | 0.97% | 2,296,111 |
| Nov 11, 2025 | 7,140.00 | 7,241.00 | 7,140.00 | 7,195.00 | 7,195.00 | 0.66% | 1,362,242 |
| Nov 10, 2025 | 7,070.00 | 7,203.00 | 7,027.00 | 7,148.00 | 7,148.00 | 1.35% | 1,235,182 |
| Nov 7, 2025 | 7,050.00 | 7,153.00 | 6,970.00 | 7,053.00 | 7,053.00 | 0.01% | 3,068,937 |
| Nov 6, 2025 | 7,111.00 | 7,143.00 | 7,000.00 | 7,052.00 | 7,052.00 | -0.16% | 5,286,063 |
| Nov 5, 2025 | 7,001.00 | 7,118.00 | 6,902.00 | 7,063.00 | 7,063.00 | 0.16% | 5,905,800 |
| Nov 4, 2025 | 7,263.00 | 7,342.00 | 7,020.00 | 7,052.00 | 7,052.00 | -2.93% | 2,695,603 |
| Nov 3, 2025 | 7,318.00 | 7,451.00 | 7,245.00 | 7,265.00 | 7,265.00 | -0.48% | 1,333,028 |
| Oct 31, 2025 | 7,390.00 | 7,514.00 | 7,281.00 | 7,300.00 | 7,300.00 | -1.60% | 1,653,542 |
| Oct 30, 2025 | 7,450.00 | 7,489.00 | 7,354.00 | 7,419.00 | 7,419.00 | 0.03% | 1,525,030 |
| Oct 29, 2025 | 7,576.00 | 7,576.00 | 7,400.00 | 7,417.00 | 7,417.00 | -1.07% | 1,365,063 |
| Oct 28, 2025 | 7,520.00 | 7,642.00 | 7,456.00 | 7,497.00 | 7,497.00 | 0.77% | 8,058,935 |
| Oct 27, 2025 | 7,380.00 | 7,475.00 | 7,349.00 | 7,440.00 | 7,440.00 | 0.88% | 7,077,532 |
| Oct 24, 2025 | 7,320.00 | 7,445.00 | 7,320.00 | 7,375.00 | 7,375.00 | - | 3,140,494 |
| Oct 23, 2025 | 7,390.00 | 7,390.00 | 7,307.00 | 7,375.00 | 7,375.00 | -0.20% | 3,713,879 |
| Oct 22, 2025 | 7,329.00 | 7,397.00 | 7,309.00 | 7,390.00 | 7,390.00 | 1.58% | 8,566,174 |
| Oct 21, 2025 | 7,450.00 | 7,450.00 | 7,269.00 | 7,275.00 | 7,275.00 | -0.25% | 1,707,202 |
| Oct 20, 2025 | 7,290.00 | 7,406.00 | 7,272.00 | 7,293.00 | 7,293.00 | -0.03% | 1,193,269 |
| Oct 17, 2025 | 7,369.00 | 7,369.00 | 7,257.00 | 7,295.00 | 7,295.00 | -0.75% | 1,816,111 |
| Oct 16, 2025 | 7,499.00 | 7,499.00 | 7,258.00 | 7,350.00 | 7,350.00 | - | 3,037,973 |
| Oct 15, 2025 | 7,404.00 | 7,404.00 | 7,234.00 | 7,350.00 | 7,350.00 | -1.67% | 2,676,817 |
| Oct 14, 2025 | 7,421.00 | 7,499.00 | 7,381.00 | 7,475.00 | 7,292.90 | 0.28% | 1,285,870 |
| Oct 13, 2025 | 7,355.00 | 7,471.00 | 7,355.00 | 7,454.00 | 7,272.41 | -0.03% | 981,011 |