OUTSURANCE GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7,390.00 | 7,514.00 | 7,281.00 | 7,300.00 | 6,929.71 | 1,653,542 |
| 2025-10-30 | 7,450.00 | 7,489.00 | 7,354.00 | 7,419.00 | 7,042.68 | 1,525,030 |
| 2025-10-29 | 7,525.00 | 7,525.00 | 7,400.00 | 7,417.00 | 7,040.78 | 1,365,063 |
| 2025-10-28 | 7,520.00 | 7,642.00 | 7,456.00 | 7,497.00 | 7,116.72 | 8,058,935 |
| 2025-10-27 | 7,380.00 | 7,475.00 | 7,349.00 | 7,440.00 | 7,062.61 | 7,077,532 |
| 2025-10-24 | 7,324.00 | 7,445.00 | 7,324.00 | 7,375.00 | 7,000.91 | 3,141,962 |
| 2025-10-23 | 7,390.00 | 7,390.00 | 7,307.00 | 7,375.00 | 7,000.91 | 3,713,879 |
| 2025-10-22 | 7,329.00 | 7,397.00 | 7,300.00 | 7,390.00 | 7,015.15 | 8,566,174 |
| 2025-10-21 | 7,394.00 | 7,394.00 | 7,269.00 | 7,275.00 | 6,905.98 | 1,707,202 |
| 2025-10-20 | 7,290.00 | 7,406.00 | 7,272.00 | 7,293.00 | 6,923.07 | 1,193,269 |
| 2025-10-17 | 7,354.00 | 7,354.00 | 7,257.00 | 7,295.00 | 6,924.97 | 1,816,111 |
| 2025-10-16 | 7,394.00 | 7,394.00 | 7,258.00 | 7,350.00 | 6,977.18 | 3,037,973 |
| 2025-10-15 | 7,374.00 | 7,374.00 | 7,234.00 | 7,350.00 | 6,977.18 | 2,676,817 |
| 2025-10-14 | 7,421.00 | 7,499.00 | 7,381.00 | 7,475.00 | 6,922.97 | 1,285,870 |
| 2025-10-13 | 7,361.00 | 7,471.00 | 7,361.00 | 7,454.00 | 6,903.52 | 981,011 |
| 2025-10-10 | 7,438.00 | 7,536.00 | 7,384.00 | 7,456.00 | 6,905.38 | 1,176,049 |
| 2025-10-09 | 7,345.00 | 7,459.00 | 7,300.00 | 7,428.00 | 6,879.44 | 1,137,479 |
| 2025-10-08 | 7,410.00 | 7,488.00 | 7,300.00 | 7,361.00 | 6,817.39 | 1,419,512 |
| 2025-10-07 | 7,444.00 | 7,476.00 | 7,385.00 | 7,410.00 | 6,862.77 | 1,928,317 |
| 2025-10-06 | 7,340.00 | 7,634.00 | 7,340.00 | 7,383.00 | 6,837.77 | 1,971,680 |
| 2025-10-03 | 7,230.00 | 7,383.00 | 7,230.00 | 7,372.00 | 6,827.58 | 1,799,547 |
| 2025-10-02 | 7,490.00 | 7,490.00 | 7,229.00 | 7,229.00 | 6,695.14 | 2,677,808 |
| 2025-10-01 | 7,216.00 | 7,470.00 | 7,200.00 | 7,373.00 | 6,828.51 | 3,641,020 |
| 2025-09-30 | 7,157.00 | 7,187.00 | 7,053.00 | 7,170.00 | 6,640.50 | 2,907,625 |
| 2025-09-29 | 7,160.00 | 7,319.00 | 7,052.00 | 7,073.00 | 6,550.66 | 1,660,255 |
| 2025-09-26 | 7,280.00 | 7,314.00 | 7,155.00 | 7,200.00 | 6,668.28 | 1,418,109 |
| 2025-09-25 | 7,440.00 | 7,457.00 | 7,290.00 | 7,326.00 | 6,784.98 | 3,069,624 |
| 2025-09-23 | 7,698.00 | 7,700.00 | 7,482.00 | 7,482.00 | 6,929.46 | 1,994,032 |
| 2025-09-22 | 7,931.00 | 7,931.00 | 7,659.00 | 7,680.00 | 7,112.83 | 2,073,211 |
| 2025-09-19 | 7,832.00 | 7,929.00 | 7,744.00 | 7,929.00 | 7,343.44 | 7,410,064 |
| 2025-09-18 | 7,709.00 | 7,840.00 | 7,684.00 | 7,840.00 | 7,261.02 | 5,742,852 |
| 2025-09-17 | 7,750.00 | 7,763.00 | 7,487.00 | 7,743.00 | 7,171.18 | 3,425,430 |
| 2025-09-16 | 7,750.00 | 7,819.00 | 7,596.00 | 7,651.00 | 7,085.97 | 2,574,659 |
| 2025-09-15 | 7,450.00 | 7,867.00 | 7,400.00 | 7,756.00 | 7,183.22 | 6,035,062 |
| 2025-09-12 | 7,340.00 | 7,345.00 | 7,182.00 | 7,231.00 | 6,696.99 | 2,343,642 |
| 2025-09-11 | 7,300.00 | 7,370.00 | 7,174.00 | 7,235.00 | 6,700.70 | 1,978,143 |
| 2025-09-10 | 7,150.00 | 7,318.00 | 7,150.00 | 7,300.00 | 6,760.90 | 2,670,676 |
| 2025-09-09 | 7,165.00 | 7,241.00 | 7,070.00 | 7,156.00 | 6,627.53 | 7,576,518 |
| 2025-09-08 | 7,210.00 | 7,268.00 | 7,166.00 | 7,225.00 | 6,691.43 | 4,793,822 |
| 2025-09-05 | 7,310.00 | 7,376.00 | 7,228.00 | 7,236.00 | 6,701.62 | 3,743,232 |
| 2025-09-04 | 7,334.00 | 7,461.00 | 7,312.00 | 7,331.00 | 6,789.61 | 2,783,085 |
| 2025-09-03 | 7,524.00 | 7,524.00 | 7,269.00 | 7,340.00 | 6,797.94 | 2,999,208 |
| 2025-09-02 | 7,546.00 | 7,547.00 | 7,280.00 | 7,455.00 | 6,904.45 | 4,000,487 |
| 2025-09-01 | 7,674.00 | 7,674.00 | 7,464.00 | 7,520.00 | 6,964.65 | 2,705,697 |
| 2025-08-29 | 7,504.00 | 7,651.00 | 7,504.00 | 7,596.00 | 7,035.04 | 4,083,057 |
| 2025-08-28 | 7,550.00 | 7,618.00 | 7,459.00 | 7,530.00 | 6,973.91 | 3,952,969 |
| 2025-08-27 | 7,531.00 | 7,531.00 | 7,213.00 | 7,460.00 | 6,909.08 | 6,969,614 |
| 2025-08-26 | 7,469.00 | 7,469.00 | 7,280.00 | 7,280.00 | 6,742.37 | 3,918,141 |
| 2025-08-25 | 7,429.00 | 7,480.00 | 7,332.00 | 7,390.00 | 6,844.25 | 3,229,895 |
| 2025-08-22 | 7,441.00 | 7,518.00 | 7,441.00 | 7,467.00 | 6,915.56 | 3,773,481 |
| 2025-08-21 | 7,500.00 | 7,517.00 | 7,443.00 | 7,450.00 | 6,899.82 | 2,143,001 |
| 2025-08-20 | 7,455.00 | 7,539.00 | 7,429.00 | 7,480.00 | 6,927.60 | 2,524,797 |
| 2025-08-19 | 7,405.00 | 7,485.00 | 7,405.00 | 7,460.00 | 6,909.08 | 1,654,856 |
| 2025-08-18 | 7,500.00 | 7,610.00 | 7,446.00 | 7,447.00 | 6,897.04 | 2,816,604 |
| 2025-08-15 | 7,429.00 | 7,537.00 | 7,429.00 | 7,484.00 | 6,931.31 | 2,013,734 |
| 2025-08-14 | 7,440.00 | 7,545.00 | 7,391.00 | 7,449.00 | 6,898.89 | 2,584,886 |
| 2025-08-13 | 7,470.00 | 7,611.00 | 7,445.00 | 7,499.00 | 6,945.20 | 2,870,990 |
| 2025-08-12 | 7,501.00 | 7,567.00 | 7,501.00 | 7,553.00 | 6,995.21 | 1,472,294 |
| 2025-08-11 | 7,512.00 | 7,617.00 | 7,512.00 | 7,529.00 | 6,972.98 | 1,745,971 |
| 2025-08-08 | 7,541.00 | 7,611.00 | 7,473.00 | 7,580.00 | 7,020.22 | 1,360,229 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-30 | 258.3000 ZAC |
| 2026-04-15 | 151.0000 ZAC |
| 2025-10-15 | 182.1000 ZAC |
| 2025-04-02 | 88.6000 ZAC |
| 2024-10-16 | 153.2000 ZAC |
| 2024-04-10 | 61.2000 ZAC |
| 2023-10-11 | 8.5000 ZAC |
| 2023-10-04 | 78.0000 ZAC |
| 2023-04-12 | 56.8000 ZAC |
| 2022-10-19 | 42.0000 ZAC |
| 2022-04-20 | 165.5000 ZAC |
| 2021-10-20 | 22.5000 ZAC |
| 2021-04-14 | 22.5000 ZAC |
| 2020-04-01 | 45.0000 ZAC |
| 2019-10-30 | 65.0000 ZAC |
| 2019-04-03 | 45.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.