OUTSURANCE GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7,491.00 | 7,606.00 | 7,491.00 | 7,552.00 | 6,994.29 | 2,829,648 |
| 2025-08-06 | 7,456.00 | 7,601.00 | 7,456.00 | 7,532.00 | 6,975.76 | 2,784,391 |
| 2025-08-05 | 7,697.00 | 7,697.00 | 7,476.00 | 7,494.00 | 6,940.57 | 3,143,481 |
| 2025-08-04 | 7,574.00 | 7,597.00 | 7,479.00 | 7,537.00 | 6,980.39 | 2,805,042 |
| 2025-08-01 | 7,680.00 | 7,779.00 | 7,479.00 | 7,479.00 | 6,926.68 | 2,739,119 |
| 2025-07-31 | 7,749.00 | 7,787.00 | 7,663.00 | 7,725.00 | 7,154.51 | 3,267,977 |
| 2025-07-30 | 7,578.00 | 7,671.00 | 7,524.00 | 7,665.00 | 7,098.94 | 2,106,088 |
| 2025-07-29 | 7,621.00 | 7,800.00 | 7,579.00 | 7,634.00 | 7,070.23 | 3,111,601 |
| 2025-07-28 | 7,631.00 | 7,819.00 | 7,631.00 | 7,645.00 | 7,080.42 | 1,877,481 |
| 2025-07-25 | 7,619.00 | 7,760.00 | 7,605.00 | 7,707.00 | 7,137.84 | 2,433,233 |
| 2025-07-24 | 7,645.00 | 7,739.00 | 7,645.00 | 7,678.00 | 7,110.98 | 1,695,819 |
| 2025-07-23 | 7,560.00 | 7,702.00 | 7,560.00 | 7,702.00 | 7,133.21 | 2,164,847 |
| 2025-07-22 | 7,568.00 | 7,715.00 | 7,527.00 | 7,621.00 | 7,058.19 | 1,914,295 |
| 2025-07-21 | 7,738.00 | 7,829.00 | 7,638.00 | 7,682.00 | 7,114.69 | 1,973,489 |
| 2025-07-18 | 7,880.00 | 7,880.00 | 7,654.00 | 7,751.00 | 7,178.59 | 1,306,074 |
| 2025-07-17 | 7,666.00 | 7,696.00 | 7,588.00 | 7,678.00 | 7,110.98 | 1,886,933 |
| 2025-07-16 | 7,611.00 | 7,906.00 | 7,542.00 | 7,634.00 | 7,070.23 | 1,076,784 |
| 2025-07-15 | 7,783.00 | 7,784.00 | 7,610.00 | 7,638.00 | 7,073.93 | 2,919,253 |
| 2025-07-14 | 7,708.00 | 7,750.00 | 7,595.00 | 7,696.00 | 7,127.65 | 2,122,068 |
| 2025-07-11 | 7,840.00 | 7,843.00 | 7,643.00 | 7,663.00 | 7,097.09 | 2,079,345 |
| 2025-07-10 | 7,800.00 | 7,941.00 | 7,760.00 | 7,771.00 | 7,197.11 | 2,169,121 |
| 2025-07-09 | 7,950.00 | 8,008.00 | 7,851.00 | 7,900.00 | 7,316.59 | 2,533,675 |
| 2025-07-08 | 7,943.00 | 7,943.00 | 7,801.00 | 7,925.00 | 7,339.74 | 1,722,609 |
| 2025-07-07 | 7,901.00 | 7,901.00 | 7,835.00 | 7,884.00 | 7,301.77 | 1,228,706 |
| 2025-07-04 | 7,849.00 | 7,872.00 | 7,712.00 | 7,872.00 | 7,290.65 | 1,229,546 |
| 2025-07-03 | 7,896.00 | 7,896.00 | 7,737.00 | 7,762.00 | 7,188.78 | 1,845,132 |
| 2025-07-02 | 7,875.00 | 7,875.00 | 7,635.00 | 7,802.00 | 7,225.82 | 3,634,363 |
| 2025-07-01 | 7,822.00 | 7,966.00 | 7,822.00 | 7,850.00 | 7,270.28 | 1,733,356 |
| 2025-06-30 | 7,827.00 | 7,939.00 | 7,764.00 | 7,833.00 | 7,254.53 | 2,539,212 |
| 2025-06-27 | 7,592.00 | 7,789.00 | 7,592.00 | 7,784.00 | 7,209.15 | 1,649,696 |
| 2025-06-26 | 7,766.00 | 7,923.00 | 7,680.00 | 7,702.00 | 7,133.21 | 2,203,165 |
| 2025-06-25 | 7,807.00 | 7,997.00 | 7,807.00 | 7,855.00 | 7,274.91 | 1,271,742 |
| 2025-06-24 | 7,775.00 | 7,975.00 | 7,774.00 | 7,943.00 | 7,356.41 | 1,081,078 |
| 2025-06-23 | 7,900.00 | 7,968.00 | 7,715.00 | 7,775.00 | 7,200.82 | 1,754,083 |
| 2025-06-20 | 7,831.00 | 8,015.00 | 7,831.00 | 7,943.00 | 7,356.41 | 4,118,923 |
| 2025-06-19 | 8,124.00 | 8,124.00 | 7,724.00 | 7,892.00 | 7,309.18 | 6,434,893 |
| 2025-06-18 | 7,895.00 | 7,895.00 | 7,719.00 | 7,800.00 | 7,223.97 | 2,256,385 |
| 2025-06-17 | 7,975.00 | 8,030.00 | 7,793.00 | 7,856.00 | 7,275.84 | 2,947,433 |
| 2025-06-13 | 8,020.00 | 8,079.00 | 7,892.00 | 7,927.00 | 7,341.59 | 2,582,197 |
| 2025-06-12 | 7,922.00 | 8,072.00 | 7,914.00 | 8,046.00 | 7,451.80 | 1,294,774 |
| 2025-06-11 | 7,999.00 | 8,042.00 | 7,922.00 | 7,970.00 | 7,381.42 | 2,431,517 |
| 2025-06-10 | 8,030.00 | 8,064.00 | 7,936.00 | 8,004.00 | 7,412.91 | 2,482,902 |
| 2025-06-09 | 8,000.00 | 8,086.00 | 7,918.00 | 7,924.00 | 7,338.81 | 1,352,932 |
| 2025-06-06 | 8,050.00 | 8,100.00 | 7,970.00 | 8,056.00 | 7,461.07 | 2,364,699 |
| 2025-06-05 | 7,975.00 | 8,125.00 | 7,815.00 | 7,981.00 | 7,391.60 | 3,481,434 |
| 2025-06-04 | 7,769.00 | 7,973.00 | 7,769.00 | 7,973.00 | 7,384.20 | 2,265,038 |
| 2025-06-03 | 7,593.00 | 7,774.00 | 7,544.00 | 7,774.00 | 7,199.89 | 2,550,955 |
| 2025-06-02 | 7,561.00 | 7,608.00 | 7,489.00 | 7,580.00 | 7,020.22 | 3,048,471 |
| 2025-05-30 | 7,624.00 | 7,729.00 | 7,492.00 | 7,595.00 | 7,034.11 | 5,897,547 |
| 2025-05-29 | 7,705.00 | 7,784.00 | 7,612.00 | 7,680.00 | 7,112.83 | 2,612,979 |
| 2025-05-28 | 7,720.00 | 7,803.00 | 7,500.00 | 7,723.00 | 7,152.66 | 4,066,345 |
| 2025-05-27 | 7,632.00 | 7,720.00 | 7,632.00 | 7,698.00 | 7,129.50 | 2,514,379 |
| 2025-05-26 | 7,604.00 | 7,719.00 | 7,587.00 | 7,650.00 | 7,085.05 | 2,714,023 |
| 2025-05-23 | 7,429.00 | 7,604.00 | 7,429.00 | 7,604.00 | 7,042.45 | 2,715,042 |
| 2025-05-22 | 7,450.00 | 7,505.00 | 7,344.50 | 7,484.00 | 6,931.31 | 2,423,399 |
| 2025-05-21 | 7,500.00 | 7,541.00 | 7,377.00 | 7,429.00 | 6,880.37 | 1,816,808 |
| 2025-05-20 | 7,500.00 | 7,528.00 | 7,432.00 | 7,478.00 | 6,925.75 | 1,937,141 |
| 2025-05-19 | 7,490.00 | 7,531.00 | 7,386.00 | 7,494.00 | 6,940.57 | 1,492,316 |
| 2025-05-16 | 7,435.00 | 7,523.00 | 7,400.00 | 7,498.00 | 6,944.27 | 1,660,175 |
| 2025-05-15 | 7,500.00 | 7,543.00 | 7,438.00 | 7,500.00 | 6,946.13 | 2,486,341 |
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.