OUTsurance Group Limited (JSE:OUT)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,214.00
-61.00 (-0.84%)
Apr 28, 2026, 5:00 PM SAST
OUTsurance Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7,220.00 | 7,367.00 | 7,220.00 | 7,275.00 | 7,275.00 | -0.11% | 1,260,249 |
| Apr 23, 2026 | 7,185.00 | 7,322.00 | 7,127.00 | 7,283.00 | 7,283.00 | 0.98% | 2,556,010 |
| Apr 22, 2026 | 7,251.00 | 7,338.00 | 7,193.00 | 7,212.00 | 7,212.00 | -0.93% | 1,464,322 |
| Apr 21, 2026 | 7,400.00 | 7,400.00 | 7,261.00 | 7,280.00 | 7,280.00 | -0.27% | 863,619 |
| Apr 20, 2026 | 7,283.00 | 7,364.00 | 7,224.00 | 7,300.00 | 7,300.00 | 0.23% | 1,844,231 |
| Apr 17, 2026 | 7,155.00 | 7,365.00 | 7,155.00 | 7,283.00 | 7,283.00 | 1.65% | 2,147,792 |
| Apr 16, 2026 | 7,166.00 | 7,220.00 | 7,159.00 | 7,165.00 | 7,165.00 | -0.46% | 1,639,734 |
| Apr 15, 2026 | 7,208.00 | 7,280.00 | 7,166.00 | 7,198.00 | 7,198.00 | -2.65% | 1,684,623 |
| Apr 14, 2026 | 7,200.00 | 7,434.00 | 7,200.00 | 7,394.00 | 7,243.00 | 1.16% | 1,141,000 |
| Apr 13, 2026 | 7,395.00 | 7,396.00 | 7,262.00 | 7,309.00 | 7,159.74 | -1.26% | 930,319 |
| Apr 10, 2026 | 7,413.00 | 7,456.00 | 7,255.00 | 7,402.00 | 7,250.84 | 1.37% | 847,840 |
| Apr 9, 2026 | 7,500.00 | 7,500.00 | 7,282.00 | 7,302.00 | 7,152.88 | -1.08% | 1,446,763 |
| Apr 8, 2026 | 7,020.00 | 7,510.00 | 7,020.00 | 7,382.00 | 7,231.25 | 4.24% | 2,003,954 |
| Apr 7, 2026 | 7,220.00 | 7,220.00 | 6,987.00 | 7,082.00 | 6,937.37 | -0.83% | 1,445,082 |
| Apr 2, 2026 | 6,971.00 | 7,141.00 | 6,904.00 | 7,141.00 | 6,995.17 | 1.23% | 1,610,308 |
| Apr 1, 2026 | 7,178.00 | 7,246.00 | 6,933.00 | 7,054.00 | 6,909.94 | 1.35% | 2,833,229 |
| Mar 31, 2026 | 6,901.00 | 7,125.00 | 6,901.00 | 6,960.00 | 6,817.86 | -0.49% | 2,957,256 |
| Mar 30, 2026 | 7,081.00 | 7,154.00 | 6,972.00 | 6,994.00 | 6,851.17 | -2.94% | 2,165,982 |
| Mar 27, 2026 | 7,206.00 | 7,245.00 | 7,094.00 | 7,206.00 | 7,058.84 | 0.50% | 1,945,047 |
| Mar 26, 2026 | 7,176.00 | 7,218.00 | 7,091.00 | 7,170.00 | 7,023.57 | -0.77% | 1,393,745 |
| Mar 25, 2026 | 7,050.00 | 7,226.00 | 7,020.00 | 7,226.00 | 7,078.43 | 3.29% | 2,033,527 |
| Mar 24, 2026 | 6,957.00 | 7,023.00 | 6,839.00 | 6,996.00 | 6,853.13 | 1.11% | 2,287,830 |
| Mar 23, 2026 | 7,024.00 | 7,142.00 | 6,868.00 | 6,919.00 | 6,777.70 | -0.30% | 4,348,048 |
| Mar 20, 2026 | 7,000.00 | 7,248.00 | 6,940.00 | 6,940.00 | 6,798.27 | -1.88% | 7,005,121 |
| Mar 19, 2026 | 7,175.00 | 7,236.00 | 7,006.00 | 7,073.00 | 6,928.56 | -1.86% | 5,968,395 |
| Mar 18, 2026 | 7,306.00 | 7,407.00 | 7,207.00 | 7,207.00 | 7,059.82 | -1.38% | 2,097,997 |
| Mar 17, 2026 | 7,275.00 | 7,348.00 | 7,187.00 | 7,308.00 | 7,158.76 | 0.32% | 2,391,156 |
| Mar 16, 2026 | 7,249.00 | 7,420.00 | 7,230.00 | 7,285.00 | 7,136.23 | 0.41% | 3,311,091 |
| Mar 13, 2026 | 7,289.00 | 7,360.00 | 7,117.00 | 7,255.00 | 7,106.84 | 0.76% | 2,874,081 |
| Mar 12, 2026 | 7,230.00 | 7,290.00 | 7,057.00 | 7,200.00 | 7,052.96 | -0.26% | 4,149,818 |
| Mar 11, 2026 | 7,161.00 | 7,249.00 | 7,010.00 | 7,219.00 | 7,071.57 | 4.87% | 6,196,872 |
| Mar 10, 2026 | 6,893.00 | 7,135.00 | 6,868.00 | 6,884.00 | 6,743.42 | 1.04% | 5,624,374 |
| Mar 9, 2026 | 6,821.00 | 6,915.00 | 6,793.00 | 6,813.00 | 6,673.87 | -0.73% | 2,128,331 |
| Mar 6, 2026 | 7,120.00 | 7,120.00 | 6,831.00 | 6,863.00 | 6,722.84 | -2.04% | 3,141,077 |
| Mar 5, 2026 | 7,050.00 | 7,141.00 | 6,987.00 | 7,006.00 | 6,862.92 | -0.51% | 2,537,951 |
| Mar 4, 2026 | 6,925.00 | 7,096.00 | 6,856.00 | 7,042.00 | 6,898.19 | 1.50% | 2,861,398 |
| Mar 3, 2026 | 7,300.00 | 7,343.00 | 6,917.00 | 6,938.00 | 6,796.31 | -4.89% | 3,526,136 |
| Mar 2, 2026 | 7,213.00 | 7,325.00 | 7,188.00 | 7,295.00 | 7,146.02 | -0.71% | 3,380,047 |
| Feb 27, 2026 | 7,340.00 | 7,362.00 | 7,165.00 | 7,347.00 | 7,196.96 | 1.41% | 3,839,725 |
| Feb 26, 2026 | 7,400.00 | 7,520.00 | 7,000.00 | 7,245.00 | 7,097.04 | -1.90% | 3,247,742 |
| Feb 25, 2026 | 7,500.00 | 7,517.00 | 7,353.00 | 7,385.00 | 7,234.18 | -2.19% | 1,943,653 |
| Feb 24, 2026 | 7,550.00 | 7,623.00 | 7,510.00 | 7,550.00 | 7,395.81 | -1.02% | 1,281,293 |
| Feb 23, 2026 | 7,550.00 | 7,693.00 | 7,550.00 | 7,628.00 | 7,472.22 | 0.08% | 1,577,755 |
| Feb 20, 2026 | 7,484.00 | 7,684.00 | 7,484.00 | 7,622.00 | 7,466.34 | 1.71% | 2,239,656 |
| Feb 19, 2026 | 7,408.00 | 7,577.00 | 7,408.00 | 7,494.00 | 7,340.96 | -0.61% | 1,099,223 |
| Feb 18, 2026 | 7,403.00 | 7,599.00 | 7,403.00 | 7,540.00 | 7,386.02 | 1.59% | 1,355,452 |
| Feb 17, 2026 | 7,300.00 | 7,483.00 | 7,300.00 | 7,422.00 | 7,270.43 | -0.59% | 790,372 |
| Feb 16, 2026 | 7,295.00 | 7,478.00 | 7,295.00 | 7,466.00 | 7,313.53 | 2.70% | 3,179,226 |
| Feb 13, 2026 | 7,351.00 | 7,422.00 | 7,270.00 | 7,270.00 | 7,121.53 | -1.76% | 1,352,984 |
| Feb 12, 2026 | 7,333.00 | 7,459.00 | 7,302.00 | 7,400.00 | 7,248.88 | - | 1,712,922 |
| Feb 11, 2026 | 7,350.00 | 7,400.00 | 7,244.00 | 7,400.00 | 7,248.88 | -0.18% | 2,278,051 |
| Feb 10, 2026 | 7,340.00 | 7,511.00 | 7,327.00 | 7,413.00 | 7,261.61 | 0.42% | 3,237,636 |
| Feb 9, 2026 | 7,350.00 | 7,392.00 | 7,294.00 | 7,382.00 | 7,231.25 | 0.44% | 2,048,540 |
| Feb 6, 2026 | 7,210.00 | 7,380.00 | 7,210.00 | 7,350.00 | 7,199.90 | 0.52% | 1,299,523 |
| Feb 5, 2026 | 7,425.00 | 7,425.00 | 7,101.00 | 7,312.00 | 7,162.67 | -0.10% | 2,566,969 |
| Feb 4, 2026 | 7,323.00 | 7,392.00 | 7,172.00 | 7,319.00 | 7,169.53 | -0.05% | 2,568,229 |
| Feb 3, 2026 | 7,350.00 | 7,420.00 | 7,267.00 | 7,323.00 | 7,173.45 | 0.58% | 3,381,101 |
| Feb 2, 2026 | 7,120.00 | 7,327.00 | 6,959.00 | 7,281.00 | 7,132.31 | 1.96% | 3,731,007 |
| Jan 30, 2026 | 6,955.00 | 7,254.00 | 6,953.00 | 7,141.00 | 6,995.17 | 0.80% | 5,007,603 |
| Jan 29, 2026 | 7,021.00 | 7,314.00 | 6,955.00 | 7,084.00 | 6,939.33 | 1.17% | 4,404,753 |
| Jan 28, 2026 | 7,120.00 | 7,120.00 | 6,948.00 | 7,002.00 | 6,859.01 | 0.21% | 1,848,250 |
| Jan 27, 2026 | 7,010.00 | 7,098.00 | 6,987.00 | 6,987.00 | 6,844.31 | -1.16% | 2,989,821 |
| Jan 26, 2026 | 7,120.00 | 7,120.00 | 6,933.00 | 7,069.00 | 6,924.64 | 0.44% | 1,978,773 |
| Jan 23, 2026 | 7,100.00 | 7,121.00 | 6,942.00 | 7,038.00 | 6,894.27 | 0.53% | 3,164,399 |
| Jan 22, 2026 | 6,910.00 | 7,092.00 | 6,836.00 | 7,001.00 | 6,858.03 | 1.97% | 4,123,129 |
| Jan 21, 2026 | 6,850.00 | 6,945.00 | 6,813.00 | 6,866.00 | 6,725.78 | -0.35% | 1,654,319 |
| Jan 20, 2026 | 6,955.00 | 6,955.00 | 6,821.00 | 6,890.00 | 6,749.29 | 0.39% | 2,302,983 |
| Jan 19, 2026 | 6,965.00 | 6,965.00 | 6,850.00 | 6,863.00 | 6,722.84 | -1.32% | 2,327,583 |
| Jan 16, 2026 | 7,004.00 | 7,032.00 | 6,851.00 | 6,955.00 | 6,812.97 | 0.80% | 5,122,399 |
| Jan 15, 2026 | 6,651.00 | 6,981.00 | 6,650.00 | 6,900.00 | 6,759.09 | 4.04% | 5,013,984 |
| Jan 14, 2026 | 6,750.00 | 6,755.00 | 6,586.00 | 6,632.00 | 6,496.56 | -1.51% | 2,498,429 |
| Jan 13, 2026 | 6,670.00 | 6,783.00 | 6,637.00 | 6,734.00 | 6,596.48 | 0.42% | 2,588,078 |
| Jan 12, 2026 | 6,950.00 | 6,950.00 | 6,697.00 | 6,706.00 | 6,569.05 | -3.58% | 2,224,184 |
| Jan 9, 2026 | 6,950.00 | 6,965.00 | 6,880.00 | 6,955.00 | 6,812.97 | 0.43% | 1,732,015 |
| Jan 8, 2026 | 6,900.00 | 6,985.00 | 6,830.00 | 6,925.00 | 6,783.58 | 0.68% | 1,715,251 |
| Jan 7, 2026 | 7,050.00 | 7,050.00 | 6,826.00 | 6,878.00 | 6,737.54 | -1.80% | 2,931,958 |
| Jan 6, 2026 | 7,035.00 | 7,092.00 | 6,974.00 | 7,004.00 | 6,860.96 | -0.13% | 2,202,882 |
| Jan 5, 2026 | 7,073.00 | 7,073.00 | 6,959.00 | 7,013.00 | 6,869.78 | -0.95% | 1,301,547 |
| Jan 2, 2026 | 7,241.00 | 7,241.00 | 6,988.00 | 7,080.00 | 6,935.41 | -1.20% | 1,254,098 |
| Dec 31, 2025 | 7,229.00 | 7,277.00 | 7,138.00 | 7,166.00 | 7,019.66 | -0.64% | 394,322 |
| Dec 30, 2025 | 7,260.00 | 7,273.00 | 7,176.00 | 7,212.00 | 7,064.72 | -0.40% | 1,015,324 |
| Dec 29, 2025 | 7,100.00 | 7,283.00 | 7,100.00 | 7,241.00 | 7,093.12 | -0.33% | 661,659 |
| Dec 24, 2025 | 7,186.00 | 7,290.00 | 7,159.00 | 7,265.00 | 7,116.63 | 0.85% | 336,650 |
| Dec 23, 2025 | 7,260.00 | 7,260.00 | 7,070.00 | 7,204.00 | 7,056.88 | 0.54% | 1,788,176 |
| Dec 22, 2025 | 7,160.00 | 7,220.00 | 7,100.00 | 7,165.00 | 7,018.68 | 0.03% | 1,137,494 |
| Dec 19, 2025 | 7,180.00 | 7,319.00 | 7,106.00 | 7,163.00 | 7,016.72 | -1.62% | 6,476,333 |
| Dec 18, 2025 | 7,233.00 | 7,323.00 | 7,163.00 | 7,281.00 | 7,132.31 | 1.68% | 8,575,978 |
| Dec 17, 2025 | 7,020.00 | 7,226.00 | 7,020.00 | 7,161.00 | 7,014.76 | 0.65% | 2,066,423 |
| Dec 15, 2025 | 7,023.00 | 7,190.00 | 7,023.00 | 7,115.00 | 6,969.70 | 0.44% | 1,606,176 |
| Dec 12, 2025 | 7,197.00 | 7,206.00 | 7,056.00 | 7,084.00 | 6,939.33 | -1.06% | 2,469,113 |
| Dec 11, 2025 | 7,062.00 | 7,220.00 | 7,062.00 | 7,160.00 | 7,013.78 | 0.18% | 3,774,943 |
| Dec 10, 2025 | 7,122.00 | 7,166.00 | 7,107.00 | 7,147.00 | 7,001.04 | -0.32% | 1,287,180 |
| Dec 9, 2025 | 7,195.00 | 7,195.00 | 7,078.00 | 7,170.00 | 7,023.57 | 1.53% | 1,371,431 |
| Dec 8, 2025 | 7,300.00 | 7,300.00 | 7,062.00 | 7,062.00 | 6,917.78 | -2.32% | 1,198,350 |
| Dec 5, 2025 | 7,205.00 | 7,309.00 | 7,181.00 | 7,230.00 | 7,082.35 | - | 1,293,219 |
| Dec 4, 2025 | 7,300.00 | 7,317.00 | 7,205.00 | 7,230.00 | 7,082.35 | -0.23% | 977,997 |
| Dec 3, 2025 | 7,320.00 | 7,399.00 | 7,216.00 | 7,247.00 | 7,099.00 | -0.92% | 1,436,322 |
| Dec 2, 2025 | 7,284.00 | 7,409.00 | 7,240.00 | 7,314.00 | 7,164.63 | 0.40% | 1,501,508 |
| Dec 1, 2025 | 7,309.00 | 7,309.00 | 7,161.00 | 7,285.00 | 7,136.23 | 0.48% | 2,016,818 |
| Nov 28, 2025 | 7,299.00 | 7,318.00 | 7,230.00 | 7,250.00 | 7,101.94 | 0.40% | 3,110,457 |