JSE · OUT · stock
OUTsurance Group Limited (OUT) stock price history
Every JSE trading session of OUTsurance Group Limited from May 25, 2000 to Nov 13, 2026: 6,335 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OUT adjusted close, 2000 to 2026
- ZAR 93.84
- All time high, 2026
- ZAR 95.48
- 52 week high, ZAR 65.85 low
- 6,335
- Daily sessions since 2000
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
OUT key facts
- OUTsurance Group Limited (OUT) closed at ZAR 93.22 on Nov 13, 2026 on JSE.
- OUT's all time high close is ZAR 93.84, set on Nov 12, 2026; its all time low close is ZAR 5.92 on Mar 17, 2011.
- OUT's 52 week range is ZAR 65.85 to ZAR 95.48.
- OUT returned +25.9% over the year to Nov 13, 2026 and +294.2% over five years.
- Over ten years OUT returned +339%, +16.0% a year compounded.
- OUT's deepest drawdown was -85.1% from Jan 12, 2011 to Mar 17, 2011.
- DataCedar holds 6,335 daily sessions of OUT history from May 25, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
OUT price chart, 2000 to 2026
OUT returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.9% |
| 3 months | +14.2% |
| 6 months | +33.4% |
| Year to date | +29.3% |
| 1 year | +25.9% |
| 3 years | +121.9% |
| 5 years | +294.2% |
| 10 years | +339.4% |
| Since May 25, 2000 | +944.6% |
| Compound annual growth, 26.5 years | +9.3% |
OUT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 93.84 on Nov 12, 2026
- All time low close
- ZAR 5.92 on Mar 17, 2011
- 52 week high
- ZAR 95.48 on Nov 13, 2026
- 52 week low
- ZAR 65.85 on Jan 14, 2026
- Deepest drawdown
- -85.1% from Jan 12, 2011 to Mar 17, 2011, recovered Aug 24, 2023
- Best single session
- +31.6% on Mar 26, 2020
- Worst single session
- -81.6% on Mar 7, 2011
- Volatility, 1 year annualised
- 27.3%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 10.4×
- Best calendar year
- 2004, +66%
- Worst calendar year
- 2011, -81%
OUT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on May 25, 2000; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 70.72 | ZAR 95.48 | ZAR 65.85 | ZAR 93.22 | +30.1% | 374M | 156 |
| 2025 | ZAR 66.10 | ZAR 81.21 | ZAR 60.98 | ZAR 71.65 | +7.8% | 515.9M | 179 |
| 2024 | ZAR 41.97 | ZAR 69.87 | ZAR 38.62 | ZAR 66.46 | +57.6% | 441.4M | 188 |
| 2023 | ZAR 31.86 | ZAR 45.95 | ZAR 30.97 | ZAR 42.16 | +33.8% | 443.8M | 194 |
| 2022 | ZAR 24.80 | ZAR 32.61 | ZAR 23.93 | ZAR 31.50 | +25.3% | 734.4M | 188 |
| 2021 | ZAR 17.75 | ZAR 26.30 | ZAR 16.16 | ZAR 25.14 | +40.0% | 706.1M | 195 |
| 2020 | ZAR 17.28 | ZAR 19.02 | ZAR 10.05 | ZAR 17.95 | +4.7% | 741.6M | 200 |
| 2019 | ZAR 20.17 | ZAR 20.89 | ZAR 15.10 | ZAR 17.15 | -15.3% | 637.5M | 233 |
| 2018 | ZAR 24.83 | ZAR 26.33 | ZAR 18.66 | ZAR 20.25 | -20.4% | 659.1M | 249 |
| 2017 | ZAR 22.10 | ZAR 26.28 | ZAR 21.16 | ZAR 25.46 | +15.2% | 807.3M | 255 |
| 2016 | ZAR 21.48 | ZAR 25.53 | ZAR 19.30 | ZAR 22.10 | +2.9% | 1B | 261 |
| 2015 | ZAR 22.66 | ZAR 27.15 | ZAR 17.48 | ZAR 21.48 | -5.2% | 849.6M | 261 |
| 2014 | ZAR 15.22 | ZAR 23.65 | ZAR 12.93 | ZAR 22.66 | +48.9% | 563.7M | 259 |
| 2013 | ZAR 11.40 | ZAR 15.98 | ZAR 11.40 | ZAR 15.22 | +33.5% | 742.3M | 261 |
| 2012 | ZAR 7.42 | ZAR 13.09 | ZAR 7.42 | ZAR 11.40 | +53.8% | 678.7M | 261 |
| 2011 | ZAR 38.25 | ZAR 40.54 | ZAR 5.82 | ZAR 7.42 | -80.6% | 1.2B | 260 |
| 2010 | ZAR 29.35 | ZAR 38.56 | ZAR 28.19 | ZAR 38.18 | +30.1% | 487.9M | 261 |
| 2009 | ZAR 25.48 | ZAR 29.35 | ZAR 16.48 | ZAR 29.35 | +15.2% | 491.8M | 251 |
| 2008 | ZAR 29.75 | ZAR 30.74 | ZAR 17.31 | ZAR 25.48 | -13.2% | 593.8M | 253 |
| 2007 | ZAR 33.12 | ZAR 38.67 | ZAR 28.56 | ZAR 29.35 | -11.4% | 367.3M | 250 |
| 2006 | ZAR 27.66 | ZAR 33.91 | ZAR 22.63 | ZAR 33.12 | +19.7% | 361.3M | 258 |
| 2005 | ZAR 21.59 | ZAR 29.25 | ZAR 19.63 | ZAR 27.66 | +28.2% | 244.7M | 260 |
| 2004 | ZAR 12.96 | ZAR 23.30 | ZAR 12.64 | ZAR 21.58 | +66.5% | 277.1M | 262 |
| 2003 | ZAR 10.15 | ZAR 13.39 | ZAR 9.06 | ZAR 12.96 | +27.6% | 228.4M | 261 |
| 2002 | ZAR 11.06 | ZAR 12.64 | ZAR 8.31 | ZAR 10.15 | -8.2% | 225.3M | 261 |
| 2001 | ZAR 11.65 | ZAR 13.29 | ZAR 9.42 | ZAR 11.06 | -5.1% | 216.5M | 261 |
| 2000 | ZAR 8.92 | ZAR 12.00 | ZAR 8.92 | ZAR 11.65 | n/a | 173.8M | 157 |
OUT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ZAR 93.22 | +7.6% |
| October 2026 | ZAR 86.63 | +3.8% |
| September 2026 | ZAR 83.47 | -4.5% |
| August 2026 | ZAR 87.45 | +5.9% |
| July 2026 | ZAR 82.60 | +5.0% |
| June 2026 | ZAR 78.65 | +10.6% |
| May 2026 | ZAR 71.14 | +0.5% |
| April 2026 | ZAR 70.77 | +1.2% |
| March 2026 | ZAR 69.93 | -4.8% |
| February 2026 | ZAR 73.45 | +2.9% |
| January 2026 | ZAR 71.40 | -0.3% |
| December 2025 | ZAR 71.65 | -1.2% |
About the OUT data
Daily bars. 6,335 sessions from May 25, 2000 to Nov 13, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Nov 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 25, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/jse%3AOUT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
OUT share price history
