OUTsurance Group Limited OUT
JSE · South Africa · Finance
ZAc 8,026.00-28.00 (-0.35%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 8,019.00 | -0.43% | ZAc 8,000.00 | ZAc 8,021.00 | ZAc 7,887.00 | 800.32K |
| 2026-09-30 | ZAc 8,054.00 | -3.54% | ZAc 8,172.00 | ZAc 8,131.00 | ZAc 7,959.00 | 3.75M |
| 2026-09-29 | ZAc 8,350.00 | -0.95% | ZAc 8,410.00 | ZAc 8,474.00 | ZAc 8,220.00 | 2.83M |
| 2026-09-28 | ZAc 8,430.00 | +0.75% | ZAc 8,325.00 | ZAc 8,446.00 | ZAc 8,263.00 | 2.04M |
| 2026-09-25 | ZAc 8,367.00 | -0.61% | ZAc 8,361.00 | ZAc 8,391.00 | ZAc 8,252.00 | 1.96M |
| 2026-09-23 | ZAc 8,418.00 | -2.49% | ZAc 8,581.00 | ZAc 8,585.00 | ZAc 8,349.00 | 1.90M |
| 2026-09-22 | ZAc 8,633.00 | +1.22% | ZAc 8,575.00 | ZAc 8,633.00 | ZAc 8,431.00 | 2.39M |
| 2026-09-21 | ZAc 8,529.00 | -0.32% | ZAc 8,700.00 | ZAc 8,672.00 | ZAc 8,495.00 | 1.08M |
| 2026-09-18 | ZAc 8,556.00 | +0.01% | ZAc 8,555.00 | ZAc 8,688.00 | ZAc 8,454.00 | 4.03M |
| 2026-09-17 | ZAc 8,555.00 | +0.25% | ZAc 8,500.00 | ZAc 8,780.00 | ZAc 8,477.00 | 6.67M |
| 2026-09-16 | ZAc 8,534.00 | -0.96% | ZAc 8,508.00 | ZAc 8,600.00 | ZAc 8,464.00 | 1.80M |
| 2026-09-15 | ZAc 8,617.00 | +1.30% | ZAc 8,554.00 | ZAc 8,617.00 | ZAc 8,374.00 | 2.17M |
| 2026-09-14 | ZAc 8,506.00 | +1.23% | ZAc 8,400.00 | ZAc 8,557.00 | ZAc 8,328.00 | 3.43M |
| 2026-09-11 | ZAc 8,403.00 | +1.06% | ZAc 8,302.00 | ZAc 8,421.00 | ZAc 8,213.00 | 3.39M |
| 2026-09-10 | ZAc 8,315.00 | -4.17% | ZAc 8,566.00 | ZAc 8,660.00 | ZAc 8,301.00 | 6.62M |
| 2026-09-09 | ZAc 8,677.00 | -0.38% | ZAc 8,660.00 | ZAc 8,698.00 | ZAc 8,570.00 | 2.55M |
| 2026-09-08 | ZAc 8,710.00 | 0.00% | ZAc 8,780.00 | ZAc 8,708.00 | ZAc 8,565.00 | 1.19M |
| 2026-09-07 | ZAc 8,710.00 | -0.32% | ZAc 8,949.00 | ZAc 8,866.00 | ZAc 8,700.00 | 806.65K |
| 2026-09-04 | ZAc 8,738.00 | -0.39% | ZAc 8,730.00 | ZAc 8,803.00 | ZAc 8,686.00 | 840.19K |
| 2026-09-03 | ZAc 8,772.00 | +0.40% | ZAc 8,651.00 | ZAc 8,803.00 | ZAc 8,651.00 | 2.83M |
| 2026-09-02 | ZAc 8,737.00 | +0.10% | ZAc 8,800.00 | ZAc 8,737.00 | ZAc 8,580.00 | 3.30M |
| 2026-09-01 | ZAc 8,728.00 | -0.19% | ZAc 8,650.00 | ZAc 8,893.00 | ZAc 8,675.00 | 2.93M |
| 2026-08-31 | ZAc 8,745.00 | -2.65% | ZAc 8,938.00 | ZAc 8,958.00 | ZAc 8,717.00 | 3.92M |
| 2026-08-28 | ZAc 8,983.00 | +1.63% | ZAc 8,895.00 | ZAc 9,012.00 | ZAc 8,866.00 | 3.23M |
| 2026-08-27 | ZAc 8,839.00 | +8.99% | ZAc 8,350.00 | ZAc 8,860.00 | ZAc 8,348.00 | 3.48M |
| 2026-08-26 | ZAc 8,110.00 | +1.06% | ZAc 7,950.00 | ZAc 8,197.00 | ZAc 7,958.00 | 2.20M |
| 2026-08-25 | ZAc 8,025.00 | +1.10% | ZAc 8,020.00 | ZAc 8,025.00 | ZAc 7,915.00 | 1.60M |
| 2026-08-24 | ZAc 7,938.00 | -0.46% | ZAc 7,983.00 | ZAc 8,000.00 | ZAc 7,914.00 | 2.00M |
| 2026-08-21 | ZAc 7,975.00 | -1.18% | ZAc 8,190.00 | ZAc 8,155.00 | ZAc 7,920.00 | 2.10M |
| 2026-08-20 | ZAc 8,070.00 | -1.82% | ZAc 8,260.00 | ZAc 8,220.00 | ZAc 8,058.00 | 1.73M |
| 2026-08-19 | ZAc 8,220.00 | +0.18% | ZAc 8,150.00 | ZAc 8,244.00 | ZAc 8,182.00 | 1.26M |
| 2026-08-18 | ZAc 8,205.00 | -0.52% | ZAc 8,244.00 | ZAc 8,384.00 | ZAc 8,205.00 | 1.65M |
| 2026-08-17 | ZAc 8,248.00 | +0.67% | ZAc 8,098.00 | ZAc 8,268.00 | ZAc 8,103.00 | 1.21M |
| 2026-08-14 | ZAc 8,193.00 | +0.39% | ZAc 8,210.00 | ZAc 8,231.00 | ZAc 8,097.00 | 1.46M |
| 2026-08-13 | ZAc 8,161.00 | +1.08% | ZAc 8,250.00 | ZAc 8,250.00 | ZAc 8,046.00 | 1.91M |
| 2026-08-12 | ZAc 8,074.00 | -1.18% | ZAc 8,228.00 | ZAc 8,228.00 | ZAc 8,023.00 | 1.63M |
| 2026-08-11 | ZAc 8,170.00 | -1.19% | ZAc 8,250.00 | ZAc 8,294.00 | ZAc 8,122.00 | 1.46M |
| 2026-08-07 | ZAc 8,268.00 | -0.08% | ZAc 8,200.00 | ZAc 8,308.00 | ZAc 8,214.00 | 669.22K |
| 2026-08-06 | ZAc 8,275.00 | +0.51% | ZAc 8,299.00 | ZAc 8,368.00 | ZAc 8,254.00 | 1.16M |
| 2026-08-05 | ZAc 8,233.00 | +0.32% | ZAc 8,221.00 | ZAc 8,268.00 | ZAc 8,165.00 | 1.44M |
| 2026-08-04 | ZAc 8,207.00 | +1.15% | ZAc 8,398.00 | ZAc 8,260.00 | ZAc 8,112.00 | 2.23M |
| 2026-08-03 | ZAc 8,114.00 | -1.77% | ZAc 8,178.00 | ZAc 8,320.00 | ZAc 8,114.00 | 2.24M |
| 2026-07-31 | ZAc 8,260.00 | -0.18% | ZAc 8,263.00 | ZAc 8,313.00 | ZAc 8,208.00 | 3.06M |
| 2026-07-30 | ZAc 8,275.00 | -0.53% | ZAc 8,320.00 | ZAc 8,329.00 | ZAc 8,181.00 | 1.80M |
| 2026-07-29 | ZAc 8,319.00 | -0.96% | ZAc 8,410.00 | ZAc 8,440.00 | ZAc 8,268.00 | 1.36M |
| 2026-07-28 | ZAc 8,400.00 | +2.68% | ZAc 8,230.00 | ZAc 8,406.00 | ZAc 8,152.00 | 2.84M |
| 2026-07-27 | ZAc 8,181.00 | +1.21% | ZAc 8,400.00 | ZAc 8,380.00 | ZAc 8,069.00 | 1.20M |
| 2026-07-24 | ZAc 8,083.00 | +0.32% | ZAc 8,000.00 | ZAc 8,107.00 | ZAc 8,020.00 | 795.61K |
| 2026-07-23 | ZAc 8,057.00 | -0.57% | ZAc 8,011.00 | ZAc 8,099.00 | ZAc 8,001.00 | 1.32M |
| 2026-07-22 | ZAc 8,103.00 | +0.71% | ZAc 8,050.00 | ZAc 8,154.00 | ZAc 8,014.00 | 2.28M |
| 2026-07-21 | ZAc 8,046.00 | -0.40% | ZAc 8,080.00 | ZAc 8,222.00 | ZAc 8,042.00 | 2.19M |
| 2026-07-20 | ZAc 8,078.00 | -1.30% | ZAc 8,260.00 | ZAc 8,261.00 | ZAc 8,078.00 | 1.26M |
| 2026-07-17 | ZAc 8,184.00 | -1.25% | ZAc 8,220.00 | ZAc 8,235.00 | ZAc 8,115.00 | 1.42M |
| 2026-07-16 | ZAc 8,288.00 | +0.85% | ZAc 8,140.00 | ZAc 8,322.00 | ZAc 8,161.00 | 1.50M |
| 2026-07-15 | ZAc 8,218.00 | +1.51% | ZAc 8,050.00 | ZAc 8,218.00 | ZAc 8,046.00 | 1.44M |
| 2026-07-14 | ZAc 8,096.00 | +0.52% | ZAc 8,150.00 | ZAc 8,123.00 | ZAc 7,961.00 | 1.84M |
| 2026-07-13 | ZAc 8,054.00 | +0.21% | ZAc 7,965.00 | ZAc 8,121.00 | ZAc 7,982.00 | 1.46M |
| 2026-07-10 | ZAc 8,037.00 | +1.21% | ZAc 8,000.00 | ZAc 8,088.00 | ZAc 7,953.00 | 1.55M |
| 2026-07-09 | ZAc 7,941.00 | +1.24% | ZAc 8,025.00 | ZAc 7,979.00 | ZAc 7,882.00 | 1.97M |
| 2026-07-08 | ZAc 7,844.00 | -2.43% | ZAc 8,100.00 | ZAc 8,014.00 | ZAc 7,807.00 | 1.97M |
| 2026-07-07 | ZAc 8,039.00 | +0.32% | ZAc 8,013.00 | ZAc 8,075.00 | ZAc 7,974.00 | 989.72K |
| 2026-07-06 | ZAc 8,013.00 | +0.35% | ZAc 8,050.00 | ZAc 8,087.00 | ZAc 7,967.00 | 2.24M |
| 2026-07-03 | ZAc 7,985.00 | +0.83% | ZAc 7,870.00 | ZAc 8,043.00 | ZAc 7,938.00 | 1.31M |
| 2026-07-02 | ZAc 7,919.00 | +1.40% | ZAc 7,855.00 | ZAc 7,999.00 | ZAc 7,800.00 | 1.75M |
| 2026-07-01 | ZAc 7,810.00 | -0.70% | ZAc 7,850.00 | ZAc 7,888.00 | ZAc 7,789.00 | 1.45M |
| 2026-06-30 | ZAc 7,865.00 | -0.44% | ZAc 7,900.00 | ZAc 7,950.00 | ZAc 7,799.00 | 3.17M |
| 2026-06-29 | ZAc 7,900.00 | +3.69% | ZAc 7,671.00 | ZAc 7,916.00 | ZAc 7,671.00 | 1.74M |
| 2026-06-26 | ZAc 7,619.00 | -1.49% | ZAc 7,560.00 | ZAc 7,738.00 | ZAc 7,619.00 | 1.61M |
| 2026-06-25 | ZAc 7,734.00 | +0.35% | ZAc 7,651.00 | ZAc 7,825.00 | ZAc 7,670.00 | 927.09K |
| 2026-06-24 | ZAc 7,707.00 | -0.55% | ZAc 7,850.00 | ZAc 7,793.00 | ZAc 7,682.00 | 2.03M |
| 2026-06-23 | ZAc 7,750.00 | +0.10% | ZAc 7,675.00 | ZAc 7,771.00 | ZAc 7,638.00 | 1.34M |
| 2026-06-22 | ZAc 7,742.00 | -0.26% | ZAc 7,732.00 | ZAc 7,850.00 | ZAc 7,750.00 | 1.71M |
| 2026-06-19 | ZAc 7,762.00 | +1.24% | ZAc 7,740.00 | ZAc 7,840.00 | ZAc 7,672.00 | 5.21M |
| 2026-06-18 | ZAc 7,667.00 | +0.62% | ZAc 7,508.00 | ZAc 7,717.00 | ZAc 7,598.00 | 5.86M |
| 2026-06-17 | ZAc 7,620.00 | +0.83% | ZAc 7,600.00 | ZAc 7,631.00 | ZAc 7,546.00 | 2.21M |
| 2026-06-15 | ZAc 7,557.00 | +2.40% | ZAc 7,445.00 | ZAc 7,611.00 | ZAc 7,409.00 | 2.62M |
| 2026-06-12 | ZAc 7,380.00 | +2.54% | ZAc 7,214.00 | ZAc 7,427.00 | ZAc 7,203.00 | 2.66M |
| 2026-06-11 | ZAc 7,197.00 | +2.00% | ZAc 7,010.00 | ZAc 7,197.00 | ZAc 6,964.00 | 2.56M |
| 2026-06-10 | ZAc 7,056.00 | -0.24% | ZAc 7,117.00 | ZAc 7,119.00 | ZAc 6,956.00 | 1.88M |
| 2026-06-09 | ZAc 7,073.00 | +0.51% | ZAc 7,116.00 | ZAc 7,120.00 | ZAc 7,037.00 | 1.69M |
| 2026-06-08 | ZAc 7,037.00 | +2.13% | ZAc 6,875.00 | ZAc 7,081.00 | ZAc 6,850.00 | 1.30M |
| 2026-06-05 | ZAc 6,890.00 | +0.06% | ZAc 6,908.00 | ZAc 7,001.00 | ZAc 6,890.00 | 1.07M |
| 2026-06-04 | ZAc 6,886.00 | +0.10% | ZAc 6,880.00 | ZAc 6,939.00 | ZAc 6,849.50 | 884.34K |
| 2026-06-03 | ZAc 6,879.00 | +0.54% | ZAc 6,990.00 | ZAc 6,990.00 | ZAc 6,801.00 | 2.43M |
| 2026-06-02 | ZAc 6,842.00 | -1.11% | ZAc 6,901.00 | ZAc 6,998.00 | ZAc 6,831.00 | 1.94M |
| 2026-06-01 | ZAc 6,919.00 | -2.34% | ZAc 7,101.00 | ZAc 7,101.00 | ZAc 6,919.00 | 1.82M |
| 2026-05-29 | ZAc 7,085.00 | -0.41% | ZAc 7,279.00 | ZAc 7,226.00 | ZAc 7,085.00 | 3.14M |
| 2026-05-28 | ZAc 7,114.00 | -0.68% | ZAc 7,109.00 | ZAc 7,152.00 | ZAc 7,060.00 | 1.49M |
| 2026-05-27 | ZAc 7,163.00 | 0.00% | ZAc 7,146.00 | ZAc 7,204.00 | ZAc 7,086.00 | 1.08M |
| 2026-05-26 | ZAc 7,163.00 | -0.94% | ZAc 7,300.00 | ZAc 7,287.00 | ZAc 7,117.00 | 1.04M |