Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Johannesburg - Delayed Quote ZAc

Old Mutual Limited (OMU.JO)

1,133.00
+15.00
+(1.34%)
At close: April 30 at 5:00:12 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251,120.001,155.001,110.001,133.001,133.0021,839,977
Apr 29, 20251,100.001,128.001,084.001,118.001,118.0013,993,429
Apr 25, 20251,110.001,136.001,113.001,114.001,114.0013,199,492
Apr 24, 20251,110.001,127.001,087.001,120.001,120.0012,288,396
Apr 23, 20251,095.001,129.001,084.001,092.001,092.0016,309,323
Apr 22, 20251,080.001,113.001,083.001,098.001,098.0022,033,715
Apr 17, 20251,081.001,096.001,067.001,089.001,089.0021,930,056
Apr 16, 20251,037.001,077.001,037.001,071.001,071.0018,180,331
Apr 15, 20251,042.001,067.001,030.001,051.001,051.0022,963,525
Apr 14, 20251,000.001,042.001,003.001,042.001,042.0019,856,001
Apr 11, 2025990.001,005.00975.00980.00980.0011,588,938
Apr 10, 20251,012.001,015.00974.00985.00985.0029,297,077
Apr 9, 2025 52 Dividend
Apr 9, 2025975.00975.00937.00950.00950.0037,342,542
Apr 8, 20251,000.001,044.00977.001,037.001,036.4853,281,769
Apr 7, 2025990.001,027.00957.00996.00995.5039,522,907
Apr 4, 20251,102.001,100.001,019.001,025.001,024.4919,185,662
Apr 3, 20251,159.001,157.001,083.001,089.001,088.4536,434,913
Apr 2, 20251,185.001,215.001,152.001,165.001,164.4223,902,713
Apr 1, 20251,189.001,215.001,185.001,199.001,198.406,638,076
Mar 31, 20251,220.001,212.001,190.001,190.001,189.4012,536,063
Mar 28, 20251,205.001,232.001,205.001,211.001,210.3914,921,412
Mar 27, 20251,200.001,219.001,184.001,218.001,217.3912,931,939
Mar 26, 20251,200.001,203.001,181.001,189.001,188.4012,743,828
Mar 25, 20251,170.001,199.001,172.001,198.001,197.4020,454,689
Mar 24, 20251,194.001,193.001,170.001,173.001,172.4116,564,832
Mar 20, 20251,164.001,198.001,160.001,177.001,176.4174,866,696
Mar 19, 20251,130.001,170.001,138.001,161.001,160.4215,926,658
Mar 18, 20251,166.001,198.001,133.001,139.001,138.4321,925,147
Mar 17, 20251,132.001,165.001,134.001,162.001,161.4260,867,228
Mar 14, 20251,124.001,147.001,105.001,144.001,143.4320,371,632
Mar 13, 20251,144.001,131.001,109.001,112.001,111.4410,084,377
Mar 12, 20251,138.001,143.001,110.001,128.001,127.4312,565,355
Mar 11, 20251,128.001,141.001,105.001,138.001,137.4320,964,677
Mar 10, 20251,175.001,164.001,120.001,120.001,119.4420,118,685
Mar 7, 20251,170.001,162.001,133.001,147.001,146.4222,832,068
Mar 6, 20251,170.001,182.001,154.001,154.001,153.4218,889,980
Mar 5, 20251,227.001,245.001,163.001,163.001,162.4234,891,849
Mar 4, 20251,248.001,265.001,223.001,227.001,226.3822,630,660
Mar 3, 20251,260.001,275.001,249.001,254.001,253.3712,066,848
Feb 28, 20251,294.001,299.001,257.001,266.001,265.3738,516,548
Feb 27, 20251,333.001,340.001,291.001,292.001,291.3515,768,364
Feb 26, 20251,251.001,345.001,269.001,338.001,337.3317,991,501
Feb 25, 20251,248.001,279.001,251.001,274.001,273.3613,498,785
Feb 24, 20251,225.001,273.001,245.001,253.001,252.3710,160,780
Feb 21, 20251,211.001,258.001,222.001,249.001,248.3715,800,947
Feb 20, 20251,220.001,240.001,207.001,238.001,237.3828,618,623
Feb 19, 20251,239.001,245.001,207.001,211.001,210.3930,136,614
Feb 18, 20251,249.001,245.001,205.001,230.001,229.3819,259,695
Feb 17, 20251,242.001,250.001,235.001,244.001,243.385,168,612
Feb 14, 20251,243.001,256.001,237.001,243.001,242.3813,485,055
Feb 13, 20251,247.001,259.001,227.001,239.001,238.389,393,782
Feb 12, 20251,242.001,269.001,237.001,248.001,247.3718,903,343
Feb 11, 20251,242.001,246.001,229.001,243.001,242.3812,582,184
Feb 10, 20251,239.001,250.001,229.501,244.001,243.388,030,842
Feb 7, 20251,249.001,262.001,241.001,247.001,246.379,383,355
Feb 6, 20251,225.001,244.001,226.001,240.001,239.3811,331,373
Feb 5, 20251,219.001,244.001,219.001,230.001,229.3810,490,390
Feb 4, 20251,228.001,233.001,216.001,225.001,224.3912,367,821
Feb 3, 20251,200.001,223.001,205.001,218.001,217.398,614,214
Jan 31, 20251,225.001,238.001,220.001,235.001,234.3812,278,910
Jan 30, 20251,230.001,238.001,212.001,231.001,230.3814,321,816
Jan 29, 20251,203.001,238.001,190.001,219.001,218.3920,367,223
Jan 28, 20251,173.001,202.001,161.001,196.001,195.4016,037,286
Jan 27, 20251,167.001,184.001,159.001,182.001,181.4113,666,510
Jan 24, 20251,185.001,189.001,167.001,170.001,169.418,970,775
Jan 23, 20251,209.001,201.001,171.001,175.001,174.4110,821,933
Jan 22, 20251,198.001,208.001,188.001,199.001,198.4014,820,490
Jan 21, 20251,192.001,201.001,182.001,198.001,197.4015,920,483
Jan 20, 20251,215.001,220.001,192.001,200.001,199.408,640,835
Jan 17, 20251,180.001,220.001,180.001,220.001,219.3917,203,313
Jan 16, 20251,200.001,212.001,175.001,194.001,193.4015,050,279
Jan 15, 20251,179.001,209.001,169.001,200.001,199.4036,110,874
Jan 14, 20251,200.001,210.001,176.001,182.001,181.4116,528,869
Jan 13, 20251,207.001,222.001,175.001,200.001,199.4015,141,914
Jan 10, 20251,227.001,250.001,204.001,207.001,206.3914,975,019
Jan 9, 20251,277.001,263.001,234.001,245.001,244.3813,445,718
Jan 8, 20251,279.001,268.001,246.001,246.001,245.3815,051,480
Jan 7, 20251,265.001,273.001,251.001,265.001,264.3710,662,472
Jan 6, 20251,248.001,271.001,248.001,257.001,256.3710,326,689
Jan 3, 20251,254.001,256.001,229.001,254.001,253.376,825,568
Jan 2, 20251,245.001,266.001,233.001,242.001,241.385,139,988
Dec 31, 20241,245.001,268.001,245.001,251.001,250.375,294,431
Dec 30, 20241,251.001,255.001,233.001,245.001,244.386,389,676
Dec 27, 20241,253.001,276.001,241.501,251.001,250.376,331,059
Dec 24, 20241,270.001,282.001,254.001,270.001,269.363,960,262
Dec 23, 20241,244.001,265.001,235.001,256.001,255.378,493,469
Dec 20, 20241,295.001,277.001,228.001,244.001,243.3862,297,072
Dec 19, 20241,280.001,295.001,228.001,274.001,273.3662,106,884
Dec 18, 20241,289.001,313.001,291.001,299.001,298.3554,606,305
Dec 17, 20241,292.001,333.001,291.001,295.001,294.3513,576,409
Dec 13, 20241,311.001,331.001,298.001,318.001,317.3415,077,818
Dec 12, 20241,330.001,324.001,314.001,314.001,313.3411,935,522
Dec 11, 20241,310.001,321.001,294.001,316.001,315.3416,405,098
Dec 10, 20241,306.001,320.001,295.001,304.001,303.3513,001,857
Dec 9, 20241,305.001,333.001,308.001,310.001,309.3420,905,956
Dec 6, 20241,333.001,341.001,320.001,324.001,323.3412,441,461
Dec 5, 20241,325.001,352.001,306.001,335.001,334.3318,546,649
Dec 4, 20241,310.001,333.001,301.001,314.001,313.3419,268,379
Dec 3, 20241,290.001,326.001,291.001,301.001,300.3519,740,887
Dec 2, 20241,260.001,306.001,254.001,295.001,294.3511,333,857
Nov 29, 20241,267.001,278.001,254.001,269.001,268.369,770,889
Nov 28, 20241,275.001,283.001,270.001,270.001,269.367,256,850
Nov 27, 20241,280.001,301.001,271.001,273.001,272.369,767,018
Nov 26, 20241,300.001,312.001,278.001,296.001,295.3511,631,777
Nov 25, 20241,285.001,313.001,286.001,286.001,285.3622,412,679
Nov 22, 20241,285.001,311.001,295.001,296.001,295.3512,942,106
Nov 21, 20241,297.001,306.001,279.001,295.001,294.3512,830,454
Nov 20, 20241,285.001,298.001,281.001,293.001,292.3518,088,537
Nov 19, 20241,250.001,287.001,259.001,281.001,280.368,395,821
Nov 18, 20241,241.001,290.001,270.001,277.001,276.369,878,830
Nov 15, 20241,270.001,285.001,257.001,282.001,281.3615,875,736
Nov 14, 20241,260.001,283.001,250.001,270.001,269.3611,405,668
Nov 13, 20241,250.001,275.001,249.001,257.001,256.378,638,590
Nov 12, 20241,260.001,269.001,248.001,258.001,257.3722,910,493
Nov 11, 20241,265.001,276.001,256.001,265.001,264.375,978,234
Nov 8, 20241,240.001,285.001,253.001,265.001,264.379,242,565
Nov 7, 20241,252.001,284.001,259.001,270.001,269.369,697,260
Nov 6, 20241,299.001,295.001,261.001,270.001,269.3611,272,692
Nov 5, 20241,271.001,297.001,268.001,294.001,293.3513,936,721
Nov 4, 20241,225.001,270.001,219.001,265.001,264.3711,363,950
Nov 1, 20241,232.001,232.001,210.001,229.001,228.3810,738,770
Oct 31, 20241,210.001,230.001,211.001,217.001,216.399,619,151
Oct 30, 20241,230.001,230.001,208.001,224.001,223.3914,061,435
Oct 29, 20241,239.001,249.001,223.001,234.001,233.3812,333,551
Oct 28, 20241,220.001,231.001,207.001,230.001,229.3817,206,197
Oct 25, 20241,220.001,248.001,198.001,212.001,211.3915,210,289
Oct 24, 20241,274.001,264.001,227.001,240.001,239.3812,657,435
Oct 23, 20241,280.001,279.001,237.001,249.001,248.3710,298,627
Oct 22, 20241,272.001,281.001,256.001,258.001,257.3710,078,687
Oct 21, 20241,280.001,295.001,273.001,274.001,273.366,095,738
Oct 18, 20241,269.001,293.001,261.001,291.001,290.355,664,355
Oct 17, 20241,289.001,292.001,264.001,273.001,272.364,580,117
Oct 16, 2024 34 Dividend
Oct 16, 20241,275.001,280.001,250.001,274.001,273.3611,745,743
Oct 15, 20241,285.001,314.001,273.001,299.001,298.019,367,530
Oct 14, 20241,263.001,289.001,266.001,284.001,283.0210,896,341
Oct 11, 20241,256.001,277.001,243.501,277.001,276.038,546,391
Oct 10, 20241,287.001,292.001,259.001,271.001,270.0312,186,898
Oct 9, 20241,276.001,292.001,262.001,288.001,287.029,658,754
Oct 8, 20241,311.001,315.001,271.001,279.001,278.029,485,145
Oct 7, 20241,324.001,335.001,284.001,292.001,291.0112,775,941
Oct 4, 20241,320.001,339.001,310.001,323.001,321.9911,524,413
Oct 3, 20241,332.001,340.001,305.001,319.001,317.9917,682,415
Oct 2, 20241,376.001,363.001,321.001,331.001,329.9815,240,868
Oct 1, 20241,360.001,390.001,344.001,347.001,345.9714,963,504
Sep 30, 20241,380.001,417.001,355.001,370.001,368.9534,287,814
Sep 27, 20241,329.001,400.001,295.001,380.001,378.9521,294,789
Sep 26, 20241,320.001,339.001,287.001,316.001,315.0013,839,627
Sep 25, 20241,300.001,333.001,302.001,308.001,307.0018,328,883
Sep 23, 20241,320.001,319.001,261.001,311.001,310.007,674,032
Sep 20, 20241,291.001,318.001,286.001,295.001,294.0124,822,680
Sep 19, 20241,287.001,299.001,269.001,290.001,289.0241,978,911
Sep 18, 20241,269.001,283.001,257.001,283.001,282.028,141,605
Sep 17, 20241,247.001,275.001,252.501,265.001,264.036,174,807
Sep 16, 20241,254.001,262.001,232.001,250.001,249.055,742,193
Sep 13, 20241,270.001,269.001,230.001,248.001,247.059,882,475
Sep 12, 20241,242.001,267.001,237.001,256.001,255.049,671,885
Sep 11, 20241,264.001,286.001,228.001,241.001,240.0514,769,864
Sep 10, 20241,288.001,320.001,234.001,272.001,271.0317,866,105
Sep 9, 20241,265.001,296.001,272.001,282.001,281.028,158,678
Sep 6, 20241,260.001,296.001,254.001,280.001,279.0212,255,000
Sep 5, 20241,280.001,286.001,265.001,271.001,270.039,102,152
Sep 4, 20241,280.001,297.001,243.001,280.001,279.0216,820,902
Sep 3, 20241,271.001,283.001,244.001,252.001,251.0414,984,144
Sep 2, 20241,291.001,293.001,270.001,271.001,270.035,222,787
Aug 30, 20241,300.001,310.001,278.001,290.001,289.0213,622,107
Aug 29, 20241,280.001,304.001,277.001,299.001,298.0111,855,861
Aug 28, 20241,275.001,297.001,268.001,290.001,289.029,807,995
Aug 27, 20241,260.001,286.001,251.001,278.001,277.028,938,588
Aug 26, 20241,235.001,286.001,236.001,277.001,276.0310,130,290
Aug 23, 20241,236.001,279.001,236.001,270.001,269.0311,550,460
Aug 22, 20241,250.001,260.001,232.001,234.001,233.067,064,282
Aug 21, 20241,200.001,260.001,221.001,237.001,236.069,253,609
Aug 20, 20241,240.001,253.001,229.001,235.001,234.069,343,058
Aug 19, 20241,235.001,245.001,221.001,238.001,237.069,250,536
Aug 16, 20241,220.001,250.001,220.001,229.001,228.0611,055,603
Aug 15, 20241,195.001,240.001,195.001,220.001,219.0711,616,332
Aug 14, 20241,190.001,209.001,177.001,202.001,201.0810,303,032
Aug 13, 20241,178.001,189.001,166.001,189.001,188.099,285,951
Aug 12, 20241,200.001,196.001,171.001,174.001,173.109,088,421
Aug 8, 20241,203.001,202.001,156.001,193.001,192.0914,941,325
Aug 7, 20241,182.001,193.001,178.001,185.001,184.108,730,565
Aug 6, 20241,205.001,200.001,162.001,177.001,176.108,471,793
Aug 5, 20241,171.001,188.001,148.001,188.001,187.0914,389,236
Aug 2, 20241,208.001,218.001,183.001,192.001,191.0919,188,945
Aug 1, 20241,223.001,232.001,208.001,213.001,212.075,209,070
Jul 31, 20241,200.001,233.001,190.001,232.001,231.0617,502,292
Jul 30, 20241,195.001,210.001,163.001,197.001,196.0911,332,812
Jul 29, 20241,225.001,211.001,172.001,172.001,171.1112,279,736
Jul 26, 20241,213.001,213.001,186.001,195.001,194.098,363,478
Jul 25, 20241,170.001,199.001,163.001,199.001,198.0910,135,661
Jul 24, 20241,186.001,200.001,172.001,184.001,183.109,655,387
Jul 23, 20241,214.001,221.001,183.001,200.001,199.089,461,199
Jul 22, 20241,190.001,217.001,186.001,216.001,215.076,127,365
Jul 19, 20241,197.001,218.001,186.001,198.001,197.096,940,693
Jul 18, 20241,205.001,230.001,193.001,200.001,199.0816,994,208
Jul 17, 20241,224.001,223.001,193.001,195.001,194.0912,723,842
Jul 16, 20241,233.001,241.001,214.001,225.001,224.0716,104,206
Jul 15, 20241,248.001,245.001,213.001,237.001,236.0619,890,116
Jul 12, 20241,251.001,257.001,220.001,236.001,235.066,928,560
Jul 11, 20241,260.001,256.001,226.001,241.001,240.058,806,807
Jul 10, 20241,244.001,261.501,230.001,230.001,229.0612,871,633
Jul 9, 20241,229.001,260.001,215.001,254.001,253.0418,201,885
Jul 8, 20241,255.001,245.001,224.001,229.001,228.0610,112,144
Jul 5, 20241,266.001,268.001,232.001,241.001,240.055,985,361
Jul 4, 20241,245.001,255.001,223.001,252.001,251.047,135,168
Jul 3, 20241,222.001,247.001,213.001,242.001,241.058,437,577
Jul 2, 20241,245.001,255.001,215.001,215.001,214.0713,634,009
Jul 1, 20241,230.001,320.001,231.001,260.001,259.0421,543,979
Jun 28, 20241,208.001,257.001,198.001,239.001,238.0516,847,431
Jun 27, 20241,204.001,214.001,188.001,196.001,195.096,021,713
Jun 26, 20241,225.001,231.001,191.001,203.001,202.0813,250,120
Jun 25, 20241,212.001,240.001,197.001,197.001,196.0911,078,820
Jun 24, 20241,200.001,235.001,190.001,219.001,218.0712,299,064
Jun 21, 20241,215.001,235.001,201.001,210.001,209.0849,402,106
Jun 20, 20241,210.001,254.001,206.001,211.001,210.0841,479,837
Jun 19, 20241,222.001,274.001,215.001,229.001,228.0633,475,280
Jun 18, 20241,126.001,260.001,126.001,221.001,220.0740,570,858
Jun 14, 20241,049.001,131.001,045.001,131.001,130.1434,344,967
Jun 13, 20241,042.001,061.001,033.001,052.001,051.2017,137,505
Jun 12, 20241,055.001,064.001,038.001,038.001,037.2117,532,368
Jun 11, 20241,035.001,052.001,018.001,045.001,044.2020,281,101
Jun 10, 20241,026.001,038.001,020.001,030.001,029.2112,505,015
Jun 7, 20241,025.001,049.001,027.001,029.001,028.2110,720,511
Jun 6, 20241,059.001,074.001,028.001,028.001,027.2212,428,495
Jun 5, 20241,085.001,094.001,055.001,057.001,056.1910,028,301
Jun 4, 20241,100.001,102.001,084.001,084.001,083.1713,542,278
Jun 3, 20241,075.001,096.001,056.001,096.001,095.1616,955,424
May 31, 20241,071.001,084.001,062.001,063.001,062.1926,740,072
May 30, 20241,118.001,119.001,074.001,074.001,073.1814,995,182
May 28, 20241,120.001,164.001,121.001,131.001,130.1413,584,339
May 27, 20241,132.001,156.001,132.001,145.001,144.136,080,551
May 24, 20241,121.001,150.001,113.001,150.001,149.1210,764,782
May 23, 20241,110.001,133.001,100.001,129.001,128.149,669,293
May 22, 20241,099.001,137.001,091.001,126.001,125.1412,436,903
May 21, 20241,102.001,113.001,089.001,104.001,103.1613,957,963
May 20, 20241,115.001,129.001,108.001,110.001,109.158,156,320
May 17, 20241,132.001,138.001,117.001,125.001,124.147,695,199
May 16, 20241,103.001,148.001,102.001,142.001,141.1325,281,803
May 15, 20241,098.001,123.001,084.001,114.001,113.1510,881,149
May 14, 20241,113.001,111.001,089.001,089.001,088.179,037,119
May 13, 20241,095.001,120.001,092.001,113.001,112.158,815,764
May 10, 20241,123.001,123.001,096.001,096.001,095.168,714,183
May 9, 20241,100.001,119.001,093.001,099.001,098.1610,066,484
May 8, 20241,095.001,110.001,090.001,110.001,109.1512,653,208
May 7, 20241,100.001,117.001,099.001,102.001,101.169,238,566
May 6, 20241,099.001,123.001,098.001,103.001,102.168,763,737
May 3, 20241,118.001,118.001,097.001,099.001,098.1610,064,463
May 2, 20241,104.001,130.001,098.001,098.001,097.1617,061,281
Apr 30, 20241,055.001,114.001,068.001,102.001,101.1622,111,193