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
2023-09-043,700.003,750.003,700.003,701.003,701.009,745
2023-09-013,700.003,747.003,700.003,724.003,724.0011,315
2023-08-313,748.003,748.003,712.003,712.003,712.003,199
2023-08-303,718.003,750.003,677.003,750.003,750.00365,979
2023-08-293,715.003,750.003,684.003,684.003,684.0011,358
2023-08-283,750.003,750.003,651.003,720.003,720.0010,586
2023-08-253,730.003,730.003,653.003,653.003,653.003,245
2023-08-243,700.003,716.003,700.003,712.003,712.005,354
2023-08-233,650.003,663.003,650.003,663.003,663.001,202
2023-08-223,749.003,750.003,627.003,716.003,716.004,563
2023-08-213,750.003,752.003,625.003,692.003,692.0071,518
2023-08-183,850.003,880.003,730.003,730.003,730.008,028
2023-08-173,820.003,880.003,819.003,819.003,819.009,492
2023-08-163,899.003,925.003,898.003,925.003,925.0032,380
2023-08-153,851.003,896.003,851.003,860.003,860.0025,915
2023-08-143,919.003,919.003,850.003,851.003,851.004,799
2023-08-113,855.003,925.003,855.003,865.003,865.008,591
2023-08-103,899.003,899.003,850.003,860.003,860.0063,481
2023-08-083,850.003,915.003,850.003,855.003,855.0035,297
2023-08-073,806.003,930.003,799.003,811.003,811.0061,354
2023-08-043,843.003,849.003,801.003,801.003,801.004,739
2023-08-033,799.003,801.003,774.003,800.003,800.0082,482
2023-08-023,800.003,929.003,649.003,794.003,794.00141,071
2023-08-013,800.003,800.003,750.003,770.003,770.0020,079
2023-07-313,806.003,870.003,744.003,870.003,870.006,923
2023-07-283,899.003,899.003,807.003,807.003,807.009,913
2023-07-273,826.003,925.003,826.003,899.003,899.008,537
2023-07-263,920.003,920.003,820.003,825.003,825.0024,086
2023-07-253,920.003,920.003,850.003,891.003,891.007,956
2023-07-243,920.003,920.003,815.003,850.003,850.00162,201
2023-07-213,834.003,850.003,828.003,828.003,828.001,360
2023-07-203,845.003,865.003,791.003,791.003,791.009,745
2023-07-193,900.003,900.003,790.003,790.003,790.0015,347
2023-07-184,050.004,050.004,049.004,049.003,831.00202,881
2023-07-174,029.004,055.003,991.004,049.003,831.0023,292
2023-07-143,950.004,029.003,904.003,980.003,765.7227,527
2023-07-133,940.003,941.003,930.003,941.003,728.8133,857
2023-07-123,900.003,940.003,870.003,940.003,727.8755,467
2023-07-113,930.003,930.003,900.003,900.003,690.022,591
2023-07-103,900.003,939.003,852.003,900.003,690.0244,498
2023-07-073,950.003,950.003,901.003,939.003,726.924,446
2023-07-063,920.004,030.003,876.003,900.003,690.029,918
2023-07-053,900.003,949.003,899.003,900.003,690.0270,378
2023-07-043,972.004,030.003,950.003,950.003,737.3319,665
2023-07-034,030.004,030.003,951.003,972.003,758.157,374
2023-06-304,029.004,029.003,931.003,971.003,757.208,997
2023-06-293,894.004,029.003,878.003,900.003,690.0240,940
2023-06-283,851.003,948.003,851.003,851.003,643.6621,057
2023-06-273,978.003,989.003,814.003,910.003,699.4824,816
2023-06-264,029.004,029.003,990.003,990.003,775.185,823
2023-06-233,952.004,018.003,952.004,018.003,801.67275,888
2023-06-223,951.004,006.003,950.004,002.003,786.532,969
2023-06-214,037.004,037.004,000.004,000.003,784.647,773
2023-06-204,050.004,077.003,950.004,045.003,827.2233,987
2023-06-194,048.004,087.003,951.004,001.003,785.5840,676
2023-06-154,000.004,077.003,940.003,950.003,737.3323,921
2023-06-143,979.004,000.003,968.003,968.003,754.3616,943
2023-06-133,951.004,000.003,950.003,950.003,737.3347,464
2023-06-124,044.004,089.003,907.003,950.003,737.3345,345
2023-06-093,950.004,050.003,906.003,980.003,765.7239,415
← NewerPage 14 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.