Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← OUT.JSE stock page

OUTSURANCE GROUP LTD historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-053,968.004,018.003,968.004,000.003,441.951,320,499
2023-09-044,027.004,049.003,994.004,001.003,442.81776,061
2023-09-013,957.004,032.003,957.004,026.003,464.321,583,724
2023-08-314,068.004,071.003,978.004,000.003,441.952,683,629
2023-08-304,015.004,095.004,015.004,045.003,480.67894,967
2023-08-294,019.004,050.004,005.004,022.003,460.88967,791
2023-08-284,020.004,041.003,820.004,025.003,463.461,027,200
2023-08-254,026.004,026.003,977.003,987.003,430.76857,309
2023-08-243,938.004,011.003,802.004,006.003,447.112,157,476
2023-08-233,815.003,934.003,815.003,906.003,361.061,778,339
2023-08-223,816.003,874.003,816.003,831.003,296.53679,526
2023-08-213,821.003,863.003,783.003,846.003,309.431,646,152
2023-08-183,857.003,857.003,779.003,793.003,263.831,310,094
2023-08-173,805.003,870.003,799.003,844.003,307.711,730,031
2023-08-163,801.003,862.003,790.503,840.003,304.272,656,451
2023-08-153,850.003,870.003,830.003,840.003,304.272,526,132
2023-08-143,814.003,880.003,814.003,840.003,304.273,598,389
2023-08-113,878.003,905.003,829.003,839.003,303.411,911,234
2023-08-103,803.003,894.003,803.003,880.003,338.692,082,427
2023-08-083,700.003,885.003,700.003,832.003,297.391,128,279
2023-08-073,975.003,994.003,847.003,853.003,315.46974,142
2023-08-043,720.003,919.003,720.003,881.003,339.555,424,767
2023-08-033,858.003,863.003,749.003,798.003,268.131,329,675
2023-08-023,900.003,900.003,801.003,830.003,295.671,365,277
2023-08-013,848.003,926.003,848.003,890.003,347.301,379,027
2023-07-313,883.003,883.003,851.003,867.003,327.50677,070
2023-07-283,856.003,896.003,833.003,885.003,342.99787,398
2023-07-273,786.003,869.003,780.003,840.003,304.271,172,459
2023-07-263,755.003,870.003,716.003,795.003,265.551,152,825
2023-07-253,695.003,836.003,695.003,794.003,264.69762,640
2023-07-243,847.003,878.003,762.003,796.003,266.413,091,694
2023-07-213,733.003,853.003,733.003,847.003,310.291,724,347
2023-07-203,768.003,815.003,697.003,755.003,231.131,729,187
2023-07-193,801.003,854.003,772.003,795.003,265.552,473,515
2023-07-183,706.003,785.003,699.003,763.003,238.011,409,337
2023-07-173,682.003,741.503,678.003,700.003,183.80819,250
2023-07-143,650.003,712.003,611.003,684.003,170.033,757,302
2023-07-133,546.003,649.003,546.003,634.003,127.011,106,215
2023-07-123,531.003,621.003,504.003,595.003,093.451,482,385
2023-07-113,521.003,537.003,505.003,515.003,024.612,039,465
2023-07-103,530.003,543.003,356.003,512.003,022.03678,809
2023-07-073,460.003,500.003,431.003,486.002,999.662,067,120
2023-07-063,435.003,469.003,384.003,441.002,960.941,651,996
2023-07-053,430.003,484.003,407.003,407.002,931.681,407,801
2023-07-043,436.003,436.003,390.003,430.002,951.472,022,284
2023-07-033,396.003,418.003,360.003,418.002,941.151,627,453
2023-06-303,400.003,420.003,363.003,399.002,924.802,252,728
2023-06-293,376.003,398.003,335.003,361.002,892.101,119,349
2023-06-283,340.003,360.003,305.003,336.002,870.591,170,579
2023-06-273,258.003,325.003,258.003,317.002,854.24512,387
2023-06-263,359.003,359.003,304.003,325.002,861.121,164,836
2023-06-233,294.003,374.003,294.003,343.002,876.61860,662
2023-06-223,362.003,378.003,321.003,348.002,880.91675,551
2023-06-213,370.003,414.003,359.003,379.002,907.591,838,120
2023-06-203,399.003,443.003,369.003,400.002,925.661,331,991
2023-06-193,368.003,453.003,368.003,419.002,942.011,998,321
2023-06-153,440.003,440.003,373.003,383.002,911.039,485,143
2023-06-143,407.003,429.003,384.003,406.002,930.822,328,862
2023-06-133,381.003,409.003,362.003,387.002,914.472,457,115
2023-06-123,220.003,433.003,220.003,377.002,905.874,234,510
← NewerPage 14 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-30258.3000 ZAC
2026-04-15151.0000 ZAC
2025-10-15182.1000 ZAC
2025-04-0288.6000 ZAC
2024-10-16153.2000 ZAC
2024-04-1061.2000 ZAC
2023-10-118.5000 ZAC
2023-10-0478.0000 ZAC
2023-04-1256.8000 ZAC
2022-10-1942.0000 ZAC
2022-04-20165.5000 ZAC
2021-10-2022.5000 ZAC
2021-04-1422.5000 ZAC
2020-04-0145.0000 ZAC
2019-10-3065.0000 ZAC
2019-04-0345.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.