Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← LEW.JSE stock page

Lewis Group Limited historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-264,251.004,349.004,251.004,261.004,261.002,765
2024-02-234,240.004,300.004,221.004,250.004,250.0051,428
2024-02-224,338.004,338.004,250.004,250.004,250.008,843
2024-02-214,344.004,344.004,338.004,338.004,338.002,071
2024-02-204,251.004,398.004,251.004,349.004,349.001,601
2024-02-194,398.004,398.004,251.004,251.004,251.001,560
2024-02-164,368.004,398.004,260.004,260.004,260.001,554
2024-02-154,260.004,299.004,250.004,260.004,260.0044,753
2024-02-144,290.004,290.004,263.004,263.004,263.007,514
2024-02-134,310.004,311.004,224.004,272.004,272.0014,989
2024-02-124,265.004,310.004,265.004,290.004,290.008,306
2024-02-094,305.004,305.004,250.004,267.004,267.009,524
2024-02-084,270.004,284.004,201.004,270.004,270.0043,643
2024-02-074,265.004,275.004,265.004,270.004,270.0037,786
2024-02-064,226.004,275.004,226.004,265.004,265.0050,517
2024-02-054,262.004,275.004,262.004,264.004,264.0014,553
2024-02-024,150.004,193.004,150.004,170.004,170.00150,362
2024-02-014,263.004,263.004,150.004,154.004,154.006,282
2024-01-314,199.004,259.004,101.004,259.004,259.0030,911
2024-01-304,150.004,200.004,150.004,200.004,200.00120,506
2024-01-294,150.004,200.004,060.004,150.004,150.0012,312
2024-01-264,249.004,249.004,101.004,151.004,151.0010,153
2024-01-254,160.004,192.004,160.004,192.004,192.002,456
2024-01-244,150.004,249.004,150.004,202.004,202.001,321
2024-01-234,222.004,274.004,180.004,249.004,249.001,913
2024-01-224,071.004,180.004,070.004,180.004,180.0020,274
2024-01-194,061.004,149.004,061.004,077.004,077.00282
2024-01-184,161.004,200.004,100.004,141.004,141.00457,991
2024-01-174,250.004,250.004,170.004,200.004,200.00288,192
2024-01-164,320.004,399.004,301.004,301.004,301.0033,447
2024-01-154,399.004,399.004,323.004,399.004,399.004,327
2024-01-124,320.004,320.004,252.004,320.004,320.0067,852
2024-01-114,379.004,379.004,250.004,250.004,250.002,120
2024-01-104,330.004,340.004,250.004,250.004,250.007,158
2024-01-094,325.004,350.004,325.004,325.004,325.001,408
2024-01-084,389.004,389.004,335.004,350.004,350.0023,260
2024-01-054,350.004,350.004,300.004,300.004,300.009,190
2024-01-044,350.004,380.004,300.004,300.004,300.009,514
2024-01-034,380.004,380.004,305.004,380.004,380.0017,127
2024-01-024,389.004,389.004,280.004,380.004,380.009,395
2023-12-294,285.004,379.004,285.004,300.004,300.001,303
2023-12-284,388.004,388.004,281.004,300.004,300.00483
2023-12-274,347.004,388.004,280.004,300.004,300.0010,673
2023-12-224,251.004,347.004,251.004,282.004,282.001,366
2023-12-214,281.004,300.004,250.004,290.004,290.00139,054
2023-12-204,347.004,347.004,281.004,281.004,281.0046
2023-12-194,253.004,347.004,253.004,340.004,340.00276
2023-12-184,324.004,324.004,250.004,300.004,300.0027,919
2023-12-144,325.004,325.004,319.004,320.004,320.005,570
2023-12-134,346.004,347.004,210.004,221.004,221.0010,848
2023-12-124,310.004,326.004,254.004,326.004,326.0023,370
2023-12-114,200.004,346.004,120.004,300.004,300.0043,160
2023-12-084,036.004,305.004,036.004,305.004,305.006,336
2023-12-074,159.004,159.004,030.004,030.004,030.0013,383
2023-12-064,137.004,201.004,060.004,060.004,060.0015,734
2023-12-054,198.004,200.004,150.004,160.004,160.005,775
2023-12-044,123.004,304.004,100.004,200.004,200.0016,795
2023-12-014,149.004,149.004,084.004,105.004,105.0035,045
2023-11-304,030.004,499.004,030.004,150.004,150.0057,309
2023-11-293,934.003,995.003,861.003,950.003,950.006,550
← NewerPage 12 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-19218.0000 ZAC
2023-01-18195.0000 ZAC
2022-07-20218.0000 ZAC
2022-01-19195.0000 ZAC
2021-07-21195.0000 ZAC
2021-01-20133.0000 ZAC
2020-09-1665.0000 ZAC
2020-01-22120.0000 ZAC
2019-07-17129.0000 ZAC
2019-01-23105.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.