OUTSURANCE GROUP LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,432.00 | 8,471.00 | 8,380.00 | 8,400.00 | 8,400.00 | 1,314,781 |
| 2026-10-15 | 8,390.00 | 8,433.00 | 8,299.00 | 8,432.00 | 8,432.00 | 1,762,482 |
| 2026-10-14 | 8,305.00 | 8,348.00 | 8,239.00 | 8,328.00 | 8,328.00 | 1,656,720 |
| 2026-10-13 | 8,208.00 | 8,378.00 | 8,200.00 | 8,333.00 | 8,333.00 | 1,820,953 |
| 2026-10-12 | 8,211.00 | 8,294.00 | 8,161.00 | 8,237.00 | 8,237.00 | 1,449,002 |
| 2026-10-09 | 8,211.00 | 8,262.00 | 8,094.00 | 8,233.00 | 8,233.00 | 1,146,496 |
| 2026-10-08 | 8,085.00 | 8,107.00 | 7,990.00 | 8,063.00 | 8,063.00 | 1,980,581 |
| 2026-10-07 | 7,921.00 | 8,045.00 | 7,905.00 | 8,043.00 | 8,043.00 | 2,552,581 |
| 2026-10-06 | 8,000.00 | 8,104.00 | 7,976.00 | 8,080.00 | 8,080.00 | 2,004,715 |
| 2026-10-05 | 8,039.00 | 8,039.00 | 7,924.00 | 7,963.00 | 7,963.00 | 2,641,235 |
| 2026-10-02 | 8,000.00 | 8,180.00 | 7,933.00 | 8,039.00 | 8,039.00 | 3,148,349 |
| 2026-10-01 | 8,000.00 | 8,054.00 | 7,887.00 | 7,970.00 | 7,970.00 | 2,989,641 |
| 2026-09-30 | 8,131.00 | 8,131.00 | 7,959.00 | 8,054.00 | 8,054.00 | 3,747,590 |
| 2026-09-29 | 8,410.00 | 8,474.00 | 8,220.00 | 8,350.00 | 8,347.42 | 2,830,548 |
| 2026-09-28 | 8,325.00 | 8,446.00 | 8,263.00 | 8,430.00 | 8,427.39 | 2,042,219 |
| 2026-09-25 | 8,361.00 | 8,391.00 | 8,252.00 | 8,367.00 | 8,108.17 | 1,955,917 |
| 2026-09-23 | 8,581.00 | 8,585.00 | 8,349.00 | 8,418.00 | 8,157.60 | 1,898,628 |
| 2026-09-22 | 8,575.00 | 8,633.00 | 8,431.00 | 8,633.00 | 8,365.95 | 2,392,025 |
| 2026-09-21 | 8,672.00 | 8,672.00 | 8,495.00 | 8,529.00 | 8,265.16 | 1,083,659 |
| 2026-09-18 | 8,555.00 | 8,688.00 | 8,454.00 | 8,556.00 | 8,291.33 | 4,034,102 |
| 2026-09-17 | 8,500.00 | 8,780.00 | 8,477.00 | 8,555.00 | 8,290.36 | 6,670,560 |
| 2026-09-16 | 8,508.00 | 8,600.00 | 8,464.00 | 8,534.00 | 8,270.01 | 1,803,271 |
| 2026-09-15 | 8,554.00 | 8,617.00 | 8,374.00 | 8,617.00 | 8,350.44 | 2,165,023 |
| 2026-09-14 | 8,400.00 | 8,557.00 | 8,328.00 | 8,506.00 | 8,242.87 | 3,425,743 |
| 2026-09-11 | 8,302.00 | 8,421.00 | 8,213.00 | 8,403.00 | 8,143.06 | 3,388,853 |
| 2026-09-10 | 8,566.00 | 8,660.00 | 8,301.00 | 8,315.00 | 8,057.78 | 6,616,681 |
| 2026-09-09 | 8,660.00 | 8,698.00 | 8,570.00 | 8,677.00 | 8,408.58 | 2,546,219 |
| 2026-09-08 | 8,710.00 | 8,710.00 | 8,565.00 | 8,710.00 | 8,440.56 | 1,191,309 |
| 2026-09-07 | 8,866.00 | 8,866.00 | 8,700.00 | 8,710.00 | 8,440.56 | 806,650 |
| 2026-09-04 | 8,730.00 | 8,803.00 | 8,686.00 | 8,738.00 | 8,467.70 | 840,190 |
| 2026-09-03 | 8,651.00 | 8,803.00 | 8,651.00 | 8,772.00 | 8,500.65 | 2,830,166 |
| 2026-09-02 | 8,737.00 | 8,737.00 | 8,580.00 | 8,737.00 | 8,466.73 | 3,303,644 |
| 2026-09-01 | 8,675.00 | 8,893.00 | 8,675.00 | 8,728.00 | 8,458.01 | 2,931,150 |
| 2026-08-31 | 8,938.00 | 8,958.00 | 8,717.00 | 8,745.00 | 8,474.48 | 3,917,376 |
| 2026-08-28 | 8,895.00 | 9,012.00 | 8,866.00 | 8,983.00 | 8,705.12 | 3,234,508 |
| 2026-08-27 | 8,350.00 | 8,860.00 | 8,348.00 | 8,839.00 | 8,565.57 | 3,480,029 |
| 2026-08-26 | 7,958.00 | 8,197.00 | 7,958.00 | 8,110.00 | 7,859.12 | 2,203,180 |
| 2026-08-25 | 8,020.00 | 8,025.00 | 7,915.00 | 8,025.00 | 7,776.75 | 1,602,788 |
| 2026-08-24 | 7,983.00 | 8,000.00 | 7,914.00 | 7,938.00 | 7,692.44 | 2,002,835 |
| 2026-08-21 | 8,155.00 | 8,155.00 | 7,920.00 | 7,975.00 | 7,728.30 | 2,104,768 |
| 2026-08-20 | 8,220.00 | 8,220.00 | 8,058.00 | 8,070.00 | 7,820.36 | 1,729,252 |
| 2026-08-19 | 8,182.00 | 8,244.00 | 8,182.00 | 8,220.00 | 7,965.72 | 1,260,245 |
| 2026-08-18 | 8,244.00 | 8,384.00 | 8,205.00 | 8,205.00 | 7,951.19 | 1,648,184 |
| 2026-08-17 | 8,103.00 | 8,268.00 | 8,103.00 | 8,248.00 | 7,992.86 | 1,214,548 |
| 2026-08-14 | 8,210.00 | 8,231.00 | 8,097.00 | 8,193.00 | 7,939.56 | 1,464,260 |
| 2026-08-13 | 8,250.00 | 8,250.00 | 8,046.00 | 8,161.00 | 7,908.55 | 1,909,365 |
| 2026-08-12 | 8,228.00 | 8,228.00 | 8,023.00 | 8,074.00 | 7,824.24 | 1,633,248 |
| 2026-08-11 | 8,250.00 | 8,294.00 | 8,122.00 | 8,170.00 | 7,917.27 | 1,464,228 |
| 2026-08-07 | 8,214.00 | 8,308.00 | 8,214.00 | 8,268.00 | 8,012.24 | 669,223 |
| 2026-08-06 | 8,299.00 | 8,368.00 | 8,254.00 | 8,275.00 | 8,019.02 | 1,162,156 |
| 2026-08-05 | 8,221.00 | 8,268.00 | 8,165.00 | 8,233.00 | 7,978.32 | 1,440,832 |
| 2026-08-04 | 8,260.00 | 8,260.00 | 8,112.00 | 8,207.00 | 7,953.12 | 2,230,359 |
| 2026-08-03 | 8,178.00 | 8,320.00 | 8,114.00 | 8,114.00 | 7,863.00 | 2,243,025 |
| 2026-07-31 | 8,263.00 | 8,313.00 | 8,208.00 | 8,260.00 | 8,004.48 | 3,063,800 |
| 2026-07-30 | 8,320.00 | 8,329.00 | 8,181.00 | 8,275.00 | 8,019.02 | 1,799,385 |
| 2026-07-29 | 8,410.00 | 8,440.00 | 8,268.00 | 8,319.00 | 8,061.66 | 1,356,551 |
| 2026-07-28 | 8,230.00 | 8,406.00 | 8,152.00 | 8,400.00 | 8,140.15 | 2,840,724 |
| 2026-07-27 | 8,380.00 | 8,380.00 | 8,069.00 | 8,181.00 | 7,927.93 | 1,197,005 |
| 2026-07-24 | 8,020.00 | 8,107.00 | 8,020.00 | 8,083.00 | 7,832.96 | 795,614 |
| 2026-07-23 | 8,011.00 | 8,099.00 | 8,001.00 | 8,057.00 | 7,807.76 | 1,317,173 |
Page 1 of 21 · 1,251 trading daysOlder →
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.