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
2023-11-283,905.003,997.003,900.003,900.003,900.0013,073
2023-11-273,989.003,989.003,905.003,905.003,905.001,648
2023-11-243,821.004,000.003,821.003,993.003,993.009,911
2023-11-234,000.004,030.003,900.003,900.003,900.00323,783
2023-11-223,975.003,975.003,900.003,900.003,900.002,918
2023-11-213,934.004,029.003,934.003,980.003,980.006,306
2023-11-203,980.004,000.003,943.003,949.003,949.0028,749
2023-11-173,948.003,991.003,826.003,950.003,950.0022,765
2023-11-163,821.003,949.003,821.003,900.003,900.007,727
2023-11-153,900.003,916.003,900.003,916.003,916.001,650
2023-11-143,979.004,000.003,821.003,900.003,900.005,511
2023-11-134,000.004,000.003,873.003,900.003,900.0012,718
2023-11-103,901.003,920.003,901.003,920.003,920.00410
2023-11-093,980.003,980.003,980.003,980.003,980.000
2023-11-083,901.004,000.003,901.003,980.003,980.002,264
2023-11-073,901.004,000.003,901.004,000.004,000.0036,471
2023-11-064,000.004,030.003,900.004,000.004,000.0018,768
2023-11-033,981.004,030.003,950.004,030.004,030.0057,750
2023-11-023,998.003,998.003,900.003,950.003,950.0016,511
2023-11-013,952.004,000.003,820.003,917.003,917.0022,191
2023-10-313,800.003,880.003,780.003,880.003,880.0056,267
2023-10-303,803.003,850.003,780.003,800.003,800.0035,646
2023-10-273,900.003,900.003,810.003,838.003,838.0023,196
2023-10-263,940.003,950.003,860.003,900.003,900.002,485
2023-10-253,831.003,884.003,821.003,850.003,850.001,973
2023-10-243,905.003,905.003,890.003,900.003,900.002,737
2023-10-233,954.003,954.003,830.003,905.003,905.001,873
2023-10-203,900.003,925.003,900.003,915.003,915.007,187
2023-10-193,940.003,940.003,910.003,930.003,930.00513
2023-10-183,950.003,990.003,930.003,990.003,990.0023,280
2023-10-173,863.004,020.003,840.003,840.003,840.008,790
2023-10-163,861.003,996.003,861.003,996.003,996.002,810
2023-10-133,972.004,023.003,885.003,885.003,885.0050,921
2023-10-123,965.004,050.003,965.003,966.003,966.0017,820
2023-10-113,925.004,000.003,901.003,999.003,999.006,248
2023-10-103,808.003,961.003,808.003,925.003,925.002,016
2023-10-093,909.003,909.003,792.003,801.003,801.008,695
2023-10-063,913.003,913.003,804.003,870.003,870.0012,438
2023-10-053,925.003,925.003,901.003,901.003,901.00112
2023-10-043,804.003,900.003,700.003,900.003,900.00177,135
2023-10-033,905.003,905.003,799.003,819.003,819.009,075
2023-10-023,932.003,932.003,767.003,767.003,767.002
2023-09-293,900.003,925.003,900.003,925.003,925.0045,612
2023-09-283,751.003,950.003,750.003,950.003,950.0016,964
2023-09-273,942.003,950.003,750.003,750.003,750.0030,908
2023-09-263,918.003,918.003,765.003,768.003,768.0022,571
2023-09-223,882.003,918.003,860.003,900.003,900.0023,287
2023-09-213,908.003,920.003,850.003,920.003,920.0086,491
2023-09-203,862.003,925.003,850.003,910.003,910.0079,832
2023-09-193,800.003,955.003,760.003,800.003,800.0034,475
2023-09-183,815.003,860.003,760.003,767.003,767.0012,286
2023-09-153,944.003,944.003,816.003,832.003,832.0016,920
2023-09-143,925.003,925.003,925.003,925.003,925.000
2023-09-133,839.003,925.003,826.003,925.003,925.0053,537
2023-09-123,760.003,895.003,760.003,845.003,845.0058,355
2023-09-113,701.003,772.003,701.003,716.003,716.0013,363
2023-09-083,739.003,739.003,700.003,700.003,700.00358,051
2023-09-073,775.003,800.003,700.003,700.003,700.0061,679
2023-09-063,797.003,797.003,700.003,700.003,700.0021,124
2023-09-053,750.003,768.003,700.003,700.003,700.0023,840
← NewerPage 13 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.