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
2023-06-083,991.004,031.003,913.003,915.003,704.2163,912
2023-06-074,049.004,049.003,950.003,950.003,737.33283,215
2023-06-064,088.004,088.003,975.003,990.003,775.1819,375
2023-06-054,100.004,100.003,926.003,929.003,717.46284,458
2023-06-023,986.003,987.003,930.003,940.003,727.8732,425
2023-06-013,999.003,999.003,915.003,940.003,727.8766,393
2023-05-313,901.003,999.003,900.003,950.003,737.3333,223
2023-05-304,000.004,086.003,955.003,999.003,783.691,677,235
2023-05-294,100.004,100.003,957.004,000.003,784.6422,660
2023-05-264,100.004,499.004,100.004,100.003,879.251,539,536
2023-05-253,999.004,099.003,999.004,099.003,878.3123,296
2023-05-243,925.003,930.003,925.003,930.003,718.412,789
2023-05-233,960.003,999.003,950.003,999.003,783.694,793
2023-05-223,955.003,999.003,955.003,955.003,742.061,089
2023-05-194,000.004,000.003,975.003,975.003,760.988,708
2023-05-184,049.004,050.003,975.003,975.003,760.983,264
2023-05-174,000.004,150.003,976.003,996.003,780.8590,267
2023-05-163,955.004,000.003,955.004,000.003,784.6453,830
2023-05-153,900.004,150.003,900.004,001.003,785.5827,159
2023-05-123,795.004,129.003,780.003,839.003,632.3165,160
2023-05-113,810.003,810.003,800.003,800.003,595.41315,010
2023-05-103,807.003,849.003,800.003,800.003,595.41245,876
2023-05-093,805.003,819.003,801.003,819.003,613.3818,418
2023-05-083,877.003,877.003,805.003,805.003,600.1425,137
2023-05-053,840.003,879.003,840.003,879.003,670.1533,544
2023-05-043,805.003,879.003,805.003,879.003,670.155,223
2023-05-033,900.003,900.003,800.003,810.003,604.87141,160
2023-05-023,876.003,897.003,800.003,883.003,673.9420,417
2023-04-283,751.003,800.003,751.003,800.003,595.41286
2023-04-263,800.004,093.003,625.003,800.003,595.4147,112
2023-04-253,850.003,900.003,812.003,900.003,690.0219,355
2023-04-243,970.003,970.003,900.003,900.003,690.028,274
2023-04-214,000.004,000.003,951.003,951.003,738.287,270
2023-04-203,856.003,948.003,856.003,948.003,735.442,128
2023-04-193,850.003,998.003,850.003,998.003,782.75290
2023-04-184,001.004,001.003,803.003,850.003,642.71285,974
2023-04-174,001.004,001.004,001.004,001.003,785.58675
2023-04-144,124.004,124.004,008.004,051.003,832.893,509
2023-04-134,100.004,100.003,500.004,005.003,789.371,152
2023-04-123,900.004,148.003,850.004,125.003,902.9150,783
2023-04-114,175.004,298.004,100.004,100.003,879.255,320
2023-04-064,145.004,145.004,100.004,100.003,879.253,268
2023-04-054,299.004,299.004,100.004,100.003,879.25154,030
2023-04-044,123.004,300.004,123.004,300.004,068.4974
2023-04-034,104.004,300.004,104.004,300.004,068.4916,232
2023-03-314,195.004,195.004,037.004,100.003,879.252,855
2023-03-304,250.004,250.003,850.004,100.003,879.2529,160
2023-03-294,299.004,311.004,186.004,245.004,016.454,829
2023-03-284,250.004,355.004,186.004,311.004,078.8919,870
2023-03-274,251.004,251.004,201.004,201.003,974.823,290
2023-03-244,359.004,360.004,251.004,251.004,022.1213,355
2023-03-234,345.004,345.004,275.004,275.004,044.836,551
2023-03-224,359.004,359.004,299.004,300.004,068.493,070
2023-03-204,375.004,375.004,275.004,275.004,044.8312,421
2023-03-174,350.004,350.004,251.004,251.004,022.1213,487
2023-03-164,235.004,346.004,235.004,346.004,112.012,219
2023-03-154,190.004,374.004,190.004,230.004,002.2549,402
2023-03-144,226.004,249.004,190.004,190.003,964.4121,211
2023-03-134,226.004,400.004,225.004,225.003,997.52376,196
2023-03-104,226.004,295.004,225.004,269.004,039.166,363
← NewerPage 15 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.