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

Johannesburg - Delayed Quote ZAc

OUTsurance Group Limited (OUT.JO)

7,660.00
-184.00
(-2.35%)
At close: May 5 at 5:03:04 PM GMT+2
Currency in ZAc
Download
Date Open High Low Close Adj Close Volume
May 5, 20257,843.007,900.007,566.007,660.007,660.005,923,214
May 2, 20257,600.007,881.007,591.007,844.007,844.002,842,495
Apr 30, 20257,615.007,768.007,578.007,636.007,636.004,472,499
Apr 29, 20257,315.007,601.007,373.007,575.007,575.002,448,030
Apr 25, 20257,314.007,458.007,284.007,439.007,439.003,396,361
Apr 24, 20257,180.007,359.007,216.007,335.007,335.003,639,922
Apr 23, 20257,080.007,302.007,076.007,256.007,256.004,524,977
Apr 22, 20257,000.007,080.006,925.007,080.007,080.001,907,909
Apr 17, 20256,940.006,981.006,841.006,938.006,938.002,024,351
Apr 16, 20256,928.006,953.006,804.006,928.006,928.002,293,048
Apr 15, 20256,910.007,021.006,854.006,932.006,932.003,833,436
Apr 14, 20256,750.006,943.006,801.006,922.006,922.004,981,077
Apr 11, 20256,650.006,895.006,714.006,748.006,748.002,916,426
Apr 10, 20256,580.007,024.006,762.006,804.006,804.004,682,989
Apr 9, 20256,900.006,899.006,687.006,727.006,727.008,884,421
Apr 8, 20256,503.006,848.006,442.006,821.006,821.005,009,276
Apr 7, 20256,301.006,687.006,202.006,477.006,477.006,198,966
Apr 4, 20256,684.006,801.006,416.006,467.006,467.006,061,774
Apr 3, 20256,924.006,935.006,655.006,727.006,727.008,609,470
Apr 2, 2025 88.6 Dividend
Apr 2, 20256,950.007,096.006,961.007,020.007,020.002,273,685
Apr 1, 20256,821.007,109.006,893.007,080.007,079.111,952,712
Mar 31, 20257,144.007,144.006,962.006,970.006,969.132,278,337
Mar 28, 20257,138.007,139.007,026.007,056.007,055.121,422,919
Mar 27, 20257,051.007,149.007,028.007,119.007,118.111,495,311
Mar 26, 20257,011.007,176.007,001.007,102.007,101.111,759,214
Mar 25, 20257,000.007,072.006,952.007,030.007,029.122,437,075
Mar 24, 20256,973.007,066.006,906.006,993.006,992.123,691,620
Mar 20, 20256,750.007,083.006,769.006,973.006,972.1314,012,968
Mar 19, 20256,730.006,890.006,669.006,835.006,834.142,171,618
Mar 18, 20256,700.006,788.006,513.006,725.006,724.163,566,339
Mar 17, 20256,401.006,721.006,372.006,700.006,699.164,945,561
Mar 14, 20256,501.006,534.006,302.006,364.006,363.2011,227,058
Mar 13, 20256,650.006,650.006,416.006,491.006,490.191,882,791
Mar 12, 20256,508.006,581.006,440.006,500.006,499.192,116,747
Mar 11, 20256,491.006,578.006,403.006,440.006,439.192,380,506
Mar 10, 20256,573.006,667.006,485.006,500.006,499.195,010,523
Mar 7, 20256,500.006,670.006,500.006,584.006,583.182,958,027
Mar 6, 20256,758.006,804.006,566.006,591.006,590.173,156,592
Mar 5, 20256,820.006,950.006,700.006,743.006,742.163,044,149
Mar 4, 20256,751.006,977.006,684.006,812.006,811.153,278,864
Mar 3, 20257,151.007,185.006,848.006,919.006,918.132,619,862
Feb 28, 20257,099.007,189.006,996.007,138.007,137.117,333,656
Feb 27, 20256,740.007,069.006,744.007,034.007,033.129,142,304
Feb 26, 20256,588.006,886.006,683.006,862.006,861.141,885,720
Feb 25, 20256,525.006,817.006,672.006,790.006,789.151,246,476
Feb 24, 20256,881.006,881.006,501.006,697.006,696.162,641,742
Feb 21, 20256,649.006,757.006,648.006,724.006,723.16921,140
Feb 20, 20256,697.006,749.006,504.006,644.006,643.171,295,178
Feb 19, 20256,644.006,729.006,636.006,649.006,648.172,442,756
Feb 18, 20256,500.006,700.006,501.006,641.006,640.171,185,586
Feb 17, 20256,501.006,599.006,501.006,569.006,568.18919,604
Feb 14, 20256,604.006,674.006,520.006,590.006,589.18954,586
Feb 13, 20256,699.006,744.006,556.006,602.006,601.173,279,877
Feb 12, 20256,694.006,697.006,571.006,686.006,685.16939,873
Feb 11, 20256,629.006,626.006,503.006,610.006,609.171,464,418
Feb 10, 20256,610.006,722.006,500.006,601.006,600.171,783,597
Feb 7, 20256,480.006,711.006,459.006,629.006,628.172,342,174
Feb 6, 20256,554.006,643.006,491.006,549.006,548.183,751,866
Feb 5, 20256,599.006,693.006,499.006,557.006,556.182,735,110
Feb 4, 20256,390.006,664.006,256.006,552.006,551.182,871,508
Feb 3, 20256,236.006,434.006,101.006,400.006,399.202,565,741
Jan 31, 20256,434.006,500.006,216.006,303.006,302.213,994,557
Jan 30, 20256,500.006,589.006,368.006,409.006,408.204,705,770
Jan 29, 20256,328.006,502.006,240.006,485.006,484.194,350,362
Jan 28, 20256,150.006,345.006,159.006,289.006,288.216,259,711
Jan 27, 20256,450.006,362.006,188.006,230.006,229.224,608,533
Jan 24, 20256,406.006,441.006,341.006,369.006,368.202,667,608
Jan 23, 20256,652.006,687.006,402.006,432.006,431.193,720,615
Jan 22, 20256,765.006,799.006,606.006,688.006,687.161,595,062
Jan 21, 20256,900.006,878.006,690.006,765.006,764.152,354,570
Jan 20, 20256,749.006,774.006,690.006,752.006,751.151,678,220
Jan 17, 20256,715.006,932.006,558.006,733.006,732.163,473,437
Jan 16, 20256,607.006,730.006,531.006,705.006,704.161,811,627
Jan 15, 20256,341.006,686.006,359.006,640.006,639.173,191,526
Jan 14, 20256,498.006,550.006,381.006,457.006,456.193,767,903
Jan 13, 20256,448.006,465.006,345.006,442.006,441.192,317,024
Jan 10, 20256,450.006,548.006,347.006,432.006,431.192,102,831
Jan 9, 20256,534.006,597.006,452.006,522.006,521.182,046,074
Jan 8, 20256,500.006,601.006,420.006,530.006,529.182,978,623
Jan 7, 20256,462.006,750.006,461.006,595.006,594.172,265,949
Jan 6, 20256,588.006,700.006,454.006,530.006,529.184,228,275
Jan 3, 20256,614.006,645.006,492.006,550.006,549.185,711,015
Jan 2, 20256,991.006,904.006,551.006,595.006,594.172,145,386
Dec 31, 20246,720.006,850.006,605.006,650.006,649.171,675,454
Dec 30, 20246,763.006,763.006,600.006,650.006,649.172,352,006
Dec 27, 20246,860.006,959.006,659.006,765.006,764.152,147,654
Dec 24, 20246,851.006,991.006,847.006,962.006,961.13582,632
Dec 23, 20246,850.006,875.006,767.006,862.006,861.142,769,707
Dec 20, 20246,909.006,940.006,738.006,807.006,806.1539,247,136
Dec 19, 20246,600.006,946.006,647.006,909.006,908.146,018,366
Dec 18, 20246,700.006,847.006,701.006,847.006,846.143,325,485
Dec 17, 20246,852.006,915.006,756.006,758.006,757.154,503,387
Dec 13, 20246,934.006,937.006,647.006,863.006,862.141,735,277
Dec 12, 20246,900.006,900.006,780.006,798.006,797.151,350,156
Dec 11, 20246,934.006,892.006,721.006,859.006,858.141,244,739
Dec 10, 20246,841.006,892.006,783.006,838.006,837.142,651,746
Dec 9, 20246,502.006,900.006,502.006,841.006,840.143,017,050
Dec 6, 20246,559.006,950.006,700.006,900.006,899.145,457,514
Dec 5, 20246,690.006,941.006,591.006,870.006,869.145,413,980
Dec 4, 20246,472.006,634.006,517.006,634.006,633.171,639,744
Dec 3, 20246,600.006,594.006,428.006,556.006,555.183,147,168
Dec 2, 20246,400.006,513.006,422.006,490.006,489.194,888,475
Nov 29, 20246,401.006,495.006,415.006,465.006,464.191,738,005
Nov 28, 20246,562.006,570.006,463.006,514.006,513.181,404,429
Nov 27, 20246,580.006,610.006,462.006,553.006,552.182,184,069
Nov 26, 20246,649.006,702.006,527.006,579.006,578.185,820,196
Nov 25, 20246,636.006,667.006,531.006,594.006,593.175,459,764
Nov 22, 20246,557.006,717.006,555.006,613.006,612.174,555,949
Nov 21, 20246,650.006,602.006,491.006,556.006,555.182,940,762
Nov 20, 20246,420.006,518.006,456.006,500.006,499.193,382,687
Nov 19, 20246,499.006,498.006,383.006,456.006,455.192,236,614
Nov 18, 20246,200.006,498.006,259.006,389.006,388.201,847,745
Nov 15, 20246,200.006,325.006,205.006,309.006,308.211,363,292
Nov 14, 20246,168.006,348.006,193.006,235.006,234.222,622,013
Nov 13, 20246,201.006,277.006,103.006,207.006,206.221,017,613
Nov 12, 20246,200.006,253.006,077.006,201.006,200.222,540,819
Nov 11, 20246,181.006,152.006,044.006,143.006,142.232,543,421
Nov 8, 20246,100.006,133.006,055.006,080.006,079.241,260,931
Nov 7, 20246,157.006,241.006,049.006,097.006,096.241,021,559
Nov 6, 20246,210.006,222.005,992.006,074.006,073.242,147,299
Nov 5, 20246,200.006,229.006,123.006,213.006,212.226,047,100
Nov 4, 20246,079.006,166.006,053.006,156.006,155.233,665,686
Nov 1, 20246,015.006,099.006,005.006,079.006,078.242,245,968
Oct 31, 20245,991.006,078.005,952.006,005.006,004.253,338,309
Oct 30, 20246,056.006,094.005,975.006,016.006,015.252,660,868
Oct 29, 20246,190.006,179.005,982.006,000.005,999.251,733,948
Oct 28, 20245,985.006,100.005,915.006,011.006,010.254,208,446
Oct 25, 20245,847.006,006.505,879.005,932.005,931.261,991,131
Oct 24, 20245,816.005,914.005,832.005,895.005,894.261,431,895
Oct 23, 20245,885.005,939.005,803.005,859.005,858.271,427,696
Oct 22, 20245,801.005,897.005,836.005,851.005,850.272,223,064
Oct 21, 20245,950.005,896.005,818.005,858.005,857.271,175,799
Oct 18, 20245,850.005,930.005,860.005,904.005,903.261,011,115
Oct 17, 20245,999.005,960.005,887.005,894.005,893.26840,455
Oct 16, 2024 113.2 Dividend
Oct 16, 20246,060.005,983.005,876.005,927.005,926.268,068,889
Oct 15, 20246,000.006,300.006,024.006,115.006,113.104,824,193
Oct 14, 20246,060.006,200.005,910.006,075.006,073.124,524,336
Oct 11, 20246,040.006,103.006,000.006,070.006,068.122,021,313
Oct 10, 20246,100.006,140.006,026.006,040.006,038.133,115,884
Oct 9, 20246,149.006,150.005,985.006,025.006,023.132,077,140
Oct 8, 20246,000.006,040.005,942.005,980.005,978.142,352,782
Oct 7, 20245,926.006,081.005,840.005,978.005,976.155,857,873
Oct 4, 20245,801.005,926.005,801.005,926.005,924.163,391,532
Oct 3, 20245,890.005,905.005,716.005,872.005,870.182,265,964
Oct 2, 20245,810.005,955.005,806.005,890.005,888.172,288,942
Oct 1, 20245,970.005,983.005,701.005,873.005,871.183,254,144
Sep 30, 20246,000.005,976.005,804.005,804.005,802.204,264,014
Sep 27, 20245,790.005,957.005,740.005,879.005,877.184,097,690
Sep 26, 20245,850.005,927.005,750.005,817.005,815.203,219,853
Sep 25, 20245,844.005,852.005,722.005,845.005,843.194,910,171
Sep 23, 20245,734.005,850.005,584.005,783.005,781.211,626,540
Sep 20, 20245,650.005,808.005,650.005,734.005,732.225,343,004
Sep 19, 20245,670.005,844.005,617.005,714.005,712.233,678,803
Sep 18, 20245,747.005,680.005,455.005,670.005,668.242,695,633
Sep 17, 20245,156.005,617.004,869.005,525.005,523.297,921,575
Sep 16, 20244,994.005,132.004,981.005,105.005,103.421,199,274
Sep 13, 20245,118.005,042.004,983.005,042.005,040.442,019,463
Sep 12, 20244,960.005,135.004,968.005,030.005,028.442,475,093
Sep 11, 20245,111.005,071.004,999.005,045.005,043.432,467,488
Sep 10, 20245,054.005,084.005,029.005,067.005,065.431,996,374
Sep 9, 20245,034.005,091.004,983.005,040.005,038.443,274,521
Sep 6, 20244,905.005,010.004,876.004,996.004,994.453,363,576
Sep 5, 20244,899.004,926.004,838.004,909.004,907.483,863,323
Sep 4, 20244,870.004,976.004,790.004,920.004,918.474,687,526
Sep 3, 20244,850.004,875.004,771.004,815.004,813.513,299,030
Sep 2, 20244,738.004,773.004,694.004,768.004,766.522,160,328
Aug 30, 20244,695.004,798.004,708.004,773.004,771.523,569,245
Aug 29, 20244,731.004,831.004,731.004,758.004,756.523,597,165
Aug 28, 20244,779.004,786.004,689.004,785.004,783.522,116,281
Aug 27, 20244,711.004,816.004,665.004,704.004,702.542,711,844
Aug 26, 20244,764.004,800.004,665.004,791.004,789.512,059,064
Aug 23, 20244,800.004,804.004,723.004,757.004,755.522,364,380
Aug 22, 20244,815.004,850.004,683.004,727.004,725.531,296,405
Aug 21, 20244,814.004,841.004,755.004,797.004,795.51928,598
Aug 20, 20244,865.004,867.004,776.004,814.004,812.511,672,523
Aug 19, 20244,800.004,905.004,705.004,854.004,852.491,780,016
Aug 16, 20244,786.004,801.004,747.004,766.004,764.522,802,998
Aug 15, 20244,740.004,802.004,697.004,714.004,712.541,163,058
Aug 14, 20244,726.004,740.004,662.004,711.004,709.541,370,400
Aug 13, 20244,651.004,723.004,600.004,704.004,702.541,946,459
Aug 12, 20244,709.004,780.004,621.004,714.004,712.541,040,350
Aug 8, 20244,640.004,709.004,600.004,686.004,684.55948,509
Aug 7, 20244,561.004,675.004,561.004,650.004,648.561,042,522
Aug 6, 20244,688.004,743.004,596.004,631.004,629.56976,949
Aug 5, 20244,566.004,689.004,566.004,689.004,687.541,989,082
Aug 2, 20244,740.004,740.004,666.004,700.004,698.54643,713
Aug 1, 20244,860.004,860.004,720.004,747.004,745.531,378,469
Jul 31, 20244,800.004,870.004,713.004,830.004,828.502,108,152
Jul 30, 20244,800.004,762.004,700.004,716.004,714.541,247,528
Jul 29, 20244,724.004,753.004,700.004,745.004,743.53938,198
Jul 26, 20244,684.004,745.004,676.004,730.004,728.53664,212
Jul 25, 20244,644.004,689.004,582.004,689.004,687.541,276,191
Jul 24, 20244,660.004,799.004,614.004,638.004,636.561,079,730
Jul 23, 20244,731.004,731.004,640.004,640.004,638.56793,661
Jul 22, 20244,799.004,799.004,707.004,724.004,722.53755,694
Jul 19, 20244,646.004,791.004,646.004,749.004,747.531,105,493
Jul 18, 20244,651.004,780.004,651.004,725.004,723.531,213,957
Jul 17, 20244,723.004,766.004,663.004,749.004,747.532,263,358
Jul 16, 20244,674.004,754.004,672.004,723.004,721.531,953,977
Jul 15, 20244,699.004,764.004,630.004,705.004,703.541,420,392
Jul 12, 20244,755.004,755.004,630.004,728.004,726.531,189,093
Jul 11, 20244,676.004,746.004,676.004,728.004,726.533,412,910
Jul 10, 20244,725.004,786.004,625.004,680.004,678.553,069,043
Jul 9, 20244,714.004,800.004,682.004,725.004,723.533,538,368
Jul 8, 20244,734.004,760.004,664.004,716.004,714.541,156,432
Jul 5, 20244,659.004,768.004,523.004,683.004,681.551,091,090
Jul 4, 20244,719.004,729.004,499.004,709.004,707.542,616,674
Jul 3, 20244,585.004,645.004,473.004,644.004,642.561,787,130
Jul 2, 20244,700.004,800.004,475.004,477.004,475.611,236,736
Jul 1, 20244,651.004,731.004,577.004,595.004,593.571,247,178
Jun 28, 20244,260.004,646.004,329.004,642.004,640.561,548,878
Jun 27, 20244,609.004,568.004,444.004,559.004,557.591,113,801
Jun 26, 20244,531.004,610.004,516.004,516.004,514.601,070,113
Jun 25, 20244,305.004,644.004,400.004,619.004,617.571,283,512
Jun 24, 20244,640.004,607.004,494.004,589.004,587.58917,082
Jun 21, 20244,468.004,686.004,468.004,547.004,545.593,694,814
Jun 20, 20244,685.004,725.004,529.004,570.004,568.581,304,899
Jun 19, 20244,601.004,715.004,581.004,696.004,694.543,082,385
Jun 18, 20244,410.004,666.004,454.004,666.004,664.552,189,630
Jun 14, 20244,155.004,457.004,195.004,457.004,455.622,281,104
Jun 13, 20244,160.004,216.004,113.004,193.004,191.70898,611
Jun 12, 20244,157.004,190.004,153.004,161.004,159.711,313,051
Jun 11, 20244,002.004,186.004,051.004,155.004,153.71858,537
Jun 10, 20244,250.004,199.004,077.004,128.004,126.72925,899
Jun 7, 20244,101.004,218.004,101.004,143.004,141.711,434,289
Jun 6, 20244,169.004,207.004,095.004,181.004,179.701,510,932
Jun 5, 20244,075.004,134.004,008.004,116.004,114.723,194,430
Jun 4, 20244,150.004,142.004,022.004,025.004,023.752,780,983
Jun 3, 20244,050.004,115.004,010.004,115.004,113.722,497,417
May 31, 20244,090.004,106.004,005.004,005.004,003.765,050,517
May 30, 20244,150.004,258.004,078.004,083.004,081.732,665,261
May 28, 20244,201.004,321.004,201.004,264.004,262.681,791,494
May 27, 20244,350.004,326.004,281.004,281.004,279.671,141,530
May 24, 20244,300.004,328.004,259.004,311.004,309.661,315,846
May 23, 20244,348.004,367.004,307.004,310.004,308.661,756,693
May 22, 20244,347.004,384.004,319.004,330.004,328.661,833,097
May 21, 20244,300.004,358.004,306.004,334.004,332.661,399,291
May 20, 20244,302.004,354.004,268.004,348.004,346.653,185,050
May 17, 20244,231.004,267.004,200.004,265.004,263.682,701,875
May 16, 20244,120.004,278.004,120.004,235.004,233.693,600,686
May 15, 20244,168.004,220.004,149.004,181.004,179.702,935,980
May 14, 20244,101.004,185.004,132.004,147.004,145.713,560,533
May 13, 20244,200.004,169.004,120.004,160.004,158.713,143,778
May 10, 20243,906.004,146.003,906.004,135.004,133.723,150,975
May 9, 20244,017.004,079.004,017.004,060.004,058.747,592,925
May 8, 20244,023.004,046.004,015.004,030.004,028.751,477,367
May 7, 20244,022.004,105.004,022.004,045.004,043.741,166,516
May 6, 20244,057.004,109.004,043.004,044.004,042.751,125,207

Related Tickers

MTM.JO Momentum Group Limited
3,421.00
-1.41%
 
ASRNL.AS ASR Nederland N.V.
56.62
+1.69%
 
BRK-A Berkshire Hathaway Inc.
769,960.00
-4.87%
 
BRK-B Berkshire Hathaway Inc.
512.15
-5.12%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.