Old Mutual Limited (OMU.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
As of 10:22AM SAST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 1,075.00 | 1,087.00 | 1,056.00 | 1,083.00 | 1,083.00 | 1,764,337 |
| 31 May 2024 | 1,071.00 | 1,084.00 | 1,062.00 | 1,063.00 | 1,063.00 | 26,740,072 |
| 30 May 2024 | 1,118.00 | 1,119.00 | 1,074.00 | 1,074.00 | 1,074.00 | 14,995,182 |
| 28 May 2024 | 1,120.00 | 1,164.00 | 1,121.00 | 1,131.00 | 1,131.00 | 13,584,339 |
| 27 May 2024 | 1,132.00 | 1,156.00 | 1,132.00 | 1,145.00 | 1,145.00 | 6,080,551 |
| 24 May 2024 | 1,121.00 | 1,150.00 | 1,113.00 | 1,150.00 | 1,150.00 | 10,764,782 |
| 23 May 2024 | 1,110.00 | 1,133.00 | 1,100.00 | 1,129.00 | 1,129.00 | 9,669,293 |
| 22 May 2024 | 1,099.00 | 1,137.00 | 1,091.00 | 1,126.00 | 1,126.00 | 12,436,903 |
| 21 May 2024 | 1,102.00 | 1,113.00 | 1,089.00 | 1,104.00 | 1,104.00 | 13,957,963 |
| 20 May 2024 | 1,115.00 | 1,129.00 | 1,108.00 | 1,110.00 | 1,110.00 | 8,156,320 |
| 17 May 2024 | 1,132.00 | 1,138.00 | 1,117.00 | 1,125.00 | 1,125.00 | 7,695,199 |
| 16 May 2024 | 1,103.00 | 1,148.00 | 1,102.00 | 1,142.00 | 1,142.00 | 25,281,803 |
| 15 May 2024 | 1,098.00 | 1,123.00 | 1,084.00 | 1,114.00 | 1,114.00 | 10,881,149 |
| 14 May 2024 | 1,113.00 | 1,111.00 | 1,089.00 | 1,089.00 | 1,089.00 | 9,037,119 |
| 13 May 2024 | 1,095.00 | 1,120.00 | 1,092.00 | 1,113.00 | 1,113.00 | 8,815,764 |
| 10 May 2024 | 1,123.00 | 1,123.00 | 1,096.00 | 1,096.00 | 1,096.00 | 8,714,183 |
| 09 May 2024 | 1,100.00 | 1,119.00 | 1,093.00 | 1,099.00 | 1,099.00 | 10,066,484 |
| 08 May 2024 | 1,095.00 | 1,110.00 | 1,090.00 | 1,110.00 | 1,110.00 | 12,653,208 |
| 07 May 2024 | 1,100.00 | 1,117.00 | 1,099.00 | 1,102.00 | 1,102.00 | 9,238,566 |
| 06 May 2024 | 1,099.00 | 1,123.00 | 1,098.00 | 1,103.00 | 1,103.00 | 8,763,737 |
| 03 May 2024 | 1,118.00 | 1,118.00 | 1,097.00 | 1,099.00 | 1,099.00 | 10,064,463 |
| 02 May 2024 | 1,104.00 | 1,130.00 | 1,098.00 | 1,098.00 | 1,098.00 | 17,061,281 |
| 30 Apr 2024 | 1,055.00 | 1,114.00 | 1,068.00 | 1,102.00 | 1,102.00 | 22,111,193 |
| 29 Apr 2024 | 1,040.00 | 1,080.00 | 1,045.00 | 1,073.00 | 1,073.00 | 10,966,326 |
| 26 Apr 2024 | 1,024.00 | 1,062.00 | 1,013.00 | 1,052.00 | 1,052.00 | 13,450,451 |
| 25 Apr 2024 | 1,015.00 | 1,022.00 | 1,006.00 | 1,015.00 | 1,015.00 | 9,462,517 |
| 24 Apr 2024 | 1,035.00 | 1,091.00 | 1,011.00 | 1,012.00 | 1,012.00 | 18,202,813 |
| 23 Apr 2024 | 1,023.00 | 1,029.00 | 1,013.00 | 1,024.00 | 1,024.00 | 6,896,923 |
| 22 Apr 2024 | 1,020.00 | 1,044.00 | 1,014.00 | 1,026.00 | 1,026.00 | 15,750,986 |
| 19 Apr 2024 | 1,018.00 | 1,019.00 | 995.00 | 1,013.00 | 1,013.00 | 12,122,547 |
| 18 Apr 2024 | 1,048.00 | 1,041.00 | 999.00 | 1,008.00 | 1,008.00 | 17,618,883 |
| 17 Apr 2024 | 1,035.00 | 1,040.00 | 1,015.00 | 1,015.00 | 1,015.00 | 12,782,508 |
| 17 Apr 2024 | 49 Dividend | |||||
| 16 Apr 2024 | 1,090.00 | 1,081.00 | 1,051.00 | 1,058.00 | 1,009.00 | 16,754,323 |
| 15 Apr 2024 | 1,070.00 | 1,098.00 | 1,062.00 | 1,079.00 | 1,029.03 | 16,023,264 |
| 12 Apr 2024 | 1,093.00 | 1,104.00 | 1,066.00 | 1,069.00 | 1,019.49 | 12,847,306 |
| 11 Apr 2024 | 1,117.00 | 1,117.00 | 1,090.00 | 1,099.00 | 1,048.10 | 9,449,819 |
| 10 Apr 2024 | 1,120.00 | 1,147.00 | 1,109.00 | 1,117.00 | 1,065.27 | 16,323,598 |
| 09 Apr 2024 | 1,108.00 | 1,150.00 | 1,110.00 | 1,136.00 | 1,083.39 | 13,027,685 |
| 08 Apr 2024 | 1,118.00 | 1,129.00 | 1,106.00 | 1,119.00 | 1,067.17 | 13,801,741 |
| 05 Apr 2024 | 1,158.00 | 1,145.00 | 1,100.00 | 1,124.00 | 1,071.94 | 14,478,690 |
| 04 Apr 2024 | 1,157.00 | 1,159.00 | 1,127.00 | 1,142.00 | 1,089.11 | 14,183,439 |
| 03 Apr 2024 | 1,152.00 | 1,152.00 | 1,131.00 | 1,140.00 | 1,087.20 | 12,030,054 |
| 02 Apr 2024 | 1,163.00 | 1,180.00 | 1,152.00 | 1,160.00 | 1,106.28 | 13,432,118 |
| 28 Mar 2024 | 1,200.00 | 1,208.00 | 1,172.00 | 1,175.00 | 1,120.58 | 12,102,185 |
| 27 Mar 2024 | 1,141.00 | 1,203.00 | 1,150.00 | 1,184.00 | 1,129.16 | 20,290,861 |
| 26 Mar 2024 | 1,175.00 | 1,170.00 | 1,133.00 | 1,141.00 | 1,088.16 | 9,116,296 |
| 25 Mar 2024 | 1,155.00 | 1,163.00 | 1,140.00 | 1,142.00 | 1,089.11 | 6,786,111 |
| 22 Mar 2024 | 1,200.00 | 1,183.00 | 1,157.00 | 1,163.00 | 1,109.14 | 7,816,798 |
| 20 Mar 2024 | 1,190.00 | 1,183.00 | 1,160.00 | 1,164.00 | 1,110.09 | 39,004,100 |
| 19 Mar 2024 | 1,182.00 | 1,193.00 | 1,164.00 | 1,164.00 | 1,110.09 | 7,464,094 |
| 18 Mar 2024 | 1,182.00 | 1,217.00 | 1,173.00 | 1,190.00 | 1,134.89 | 10,586,662 |
| 15 Mar 2024 | 1,222.00 | 1,218.00 | 1,182.00 | 1,182.00 | 1,127.26 | 35,901,885 |
| 14 Mar 2024 | 1,201.00 | 1,234.00 | 1,203.00 | 1,222.00 | 1,165.40 | 12,696,902 |
| 13 Mar 2024 | 1,221.00 | 1,229.00 | 1,205.00 | 1,207.00 | 1,151.10 | 7,433,760 |
| 12 Mar 2024 | 1,240.00 | 1,284.00 | 1,210.00 | 1,221.00 | 1,164.45 | 14,728,563 |
| 11 Mar 2024 | 1,210.00 | 1,211.00 | 1,188.00 | 1,199.00 | 1,143.47 | 7,181,167 |
| 08 Mar 2024 | 1,220.00 | 1,209.00 | 1,193.00 | 1,205.00 | 1,149.19 | 5,440,704 |
| 07 Mar 2024 | 1,205.00 | 1,203.00 | 1,180.00 | 1,203.00 | 1,147.28 | 8,705,952 |
| 06 Mar 2024 | 1,184.00 | 1,216.00 | 1,185.00 | 1,215.00 | 1,158.73 | 7,452,306 |
| 05 Mar 2024 | 1,198.00 | 1,210.00 | 1,183.00 | 1,191.00 | 1,135.84 | 6,320,145 |
| 04 Mar 2024 | 1,220.00 | 1,236.00 | 1,194.00 | 1,200.00 | 1,144.42 | 9,475,510 |
| 01 Mar 2024 | 1,200.00 | 1,229.50 | 1,173.00 | 1,220.00 | 1,163.50 | 11,827,390 |
| 29 Feb 2024 | 1,186.00 | 1,198.00 | 1,173.00 | 1,194.00 | 1,138.70 | 18,210,543 |
| 28 Feb 2024 | 1,172.00 | 1,192.00 | 1,174.00 | 1,178.00 | 1,123.44 | 4,693,581 |
| 27 Feb 2024 | 1,180.00 | 1,203.00 | 1,182.00 | 1,190.00 | 1,134.89 | 8,597,613 |
| 26 Feb 2024 | 1,172.00 | 1,197.00 | 1,174.00 | 1,189.00 | 1,133.93 | 5,820,048 |
| 23 Feb 2024 | 1,185.00 | 1,198.00 | 1,179.00 | 1,190.00 | 1,134.89 | 3,491,233 |
| 22 Feb 2024 | 1,172.00 | 1,197.00 | 1,173.00 | 1,195.00 | 1,139.66 | 5,717,215 |
| 21 Feb 2024 | 1,185.00 | 1,188.00 | 1,168.00 | 1,184.00 | 1,129.16 | 5,684,598 |
| 20 Feb 2024 | 1,184.00 | 1,185.00 | 1,167.00 | 1,173.00 | 1,118.67 | 8,269,005 |
| 19 Feb 2024 | 1,190.00 | 1,190.00 | 1,171.00 | 1,187.00 | 1,132.03 | 5,280,924 |
| 16 Feb 2024 | 1,165.00 | 1,186.00 | 1,163.00 | 1,184.00 | 1,129.16 | 9,292,090 |
| 15 Feb 2024 | 1,192.00 | 1,192.00 | 1,164.00 | 1,170.00 | 1,115.81 | 11,872,150 |
| 14 Feb 2024 | 1,197.00 | 1,204.00 | 1,183.00 | 1,196.00 | 1,140.61 | 8,806,512 |
| 13 Feb 2024 | 1,200.00 | 1,212.00 | 1,190.00 | 1,194.00 | 1,138.70 | 4,363,855 |
| 12 Feb 2024 | 1,203.00 | 1,210.00 | 1,183.00 | 1,198.00 | 1,142.52 | 6,225,999 |
| 09 Feb 2024 | 1,205.00 | 1,214.00 | 1,194.00 | 1,199.00 | 1,143.47 | 5,084,471 |
| 08 Feb 2024 | 1,215.00 | 1,227.00 | 1,207.00 | 1,211.00 | 1,154.91 | 3,118,798 |
| 07 Feb 2024 | 1,223.00 | 1,232.00 | 1,202.00 | 1,226.00 | 1,169.22 | 8,718,295 |
| 06 Feb 2024 | 1,211.00 | 1,231.00 | 1,211.00 | 1,226.00 | 1,169.22 | 4,789,147 |
| 05 Feb 2024 | 1,215.00 | 1,239.00 | 1,217.00 | 1,224.00 | 1,167.31 | 4,175,453 |
| 02 Feb 2024 | 1,255.00 | 1,260.00 | 1,223.00 | 1,229.00 | 1,172.08 | 8,002,310 |
| 01 Feb 2024 | 1,260.00 | 1,256.00 | 1,210.00 | 1,253.00 | 1,194.97 | 7,241,338 |
| 31 Jan 2024 | 1,239.00 | 1,257.00 | 1,204.00 | 1,245.00 | 1,187.34 | 18,260,471 |
| 30 Jan 2024 | 1,210.00 | 1,235.00 | 1,202.00 | 1,226.00 | 1,169.22 | 9,203,367 |
| 29 Jan 2024 | 1,200.00 | 1,227.00 | 1,198.00 | 1,215.00 | 1,158.73 | 5,289,500 |
| 26 Jan 2024 | 1,229.00 | 1,231.00 | 1,205.00 | 1,223.00 | 1,166.36 | 4,823,151 |
| 25 Jan 2024 | 1,232.00 | 1,234.00 | 1,209.00 | 1,219.00 | 1,162.54 | 6,979,365 |
| 24 Jan 2024 | 1,222.00 | 1,237.00 | 1,207.00 | 1,232.00 | 1,174.94 | 7,583,120 |
| 23 Jan 2024 | 1,205.00 | 1,222.00 | 1,201.00 | 1,222.00 | 1,165.40 | 6,610,899 |
| 22 Jan 2024 | 1,208.00 | 1,217.00 | 1,187.00 | 1,205.00 | 1,149.19 | 6,786,173 |
| 19 Jan 2024 | 1,214.00 | 1,220.00 | 1,199.00 | 1,210.00 | 1,153.96 | 5,608,482 |
| 18 Jan 2024 | 1,181.00 | 1,212.00 | 1,187.00 | 1,204.00 | 1,148.24 | 7,303,060 |
| 17 Jan 2024 | 1,192.00 | 1,212.00 | 1,183.00 | 1,197.00 | 1,141.56 | 7,347,485 |
| 16 Jan 2024 | 1,203.00 | 1,204.00 | 1,168.00 | 1,204.00 | 1,148.24 | 7,472,733 |
| 15 Jan 2024 | 1,188.00 | 1,188.00 | 1,177.00 | 1,185.00 | 1,130.12 | 5,369,064 |
| 12 Jan 2024 | 1,220.00 | 1,208.00 | 1,187.00 | 1,199.00 | 1,143.47 | 5,509,278 |
| 11 Jan 2024 | 1,190.00 | 1,215.00 | 1,192.00 | 1,196.00 | 1,140.61 | 5,907,656 |
| 10 Jan 2024 | 1,200.00 | 1,215.00 | 1,194.00 | 1,205.00 | 1,149.19 | 6,351,336 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.