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
2022-12-095,000.005,000.005,000.005,000.004,544.622,182
2022-12-084,862.005,044.004,862.005,000.004,544.626,457
2022-12-074,950.005,015.004,851.005,000.004,544.62130,478
2022-12-064,905.005,025.004,900.004,950.004,499.1725,797
2022-12-055,023.005,023.004,900.005,020.004,562.8047,278
2022-12-024,950.005,050.004,885.004,900.004,453.73104,452
2022-12-015,000.005,000.004,928.004,950.004,499.17250,354
2022-11-304,925.005,000.004,925.005,000.004,544.6218,546
2022-11-294,970.005,000.004,877.005,000.004,544.6274,204
2022-11-285,001.005,099.004,950.004,950.004,499.179,789
2022-11-255,100.005,100.005,000.005,100.004,635.5116,714
2022-11-244,950.005,100.004,875.005,075.004,612.7985,680
2022-11-234,860.004,950.004,860.004,944.004,493.7261,577
2022-11-224,925.004,949.004,900.004,924.004,475.5423,791
2022-11-214,942.004,945.004,868.004,945.004,494.6323,010
2022-11-184,892.004,947.004,801.004,850.004,408.2821,147
2022-11-174,928.004,930.004,760.004,925.004,476.4598,253
2022-11-164,945.004,950.004,875.004,880.004,435.5530,329
2022-11-154,900.004,979.004,800.004,900.004,453.7323,243
2022-11-144,851.005,176.004,851.004,900.004,453.7327,814
2022-11-114,897.005,200.004,895.005,000.004,544.62148,704
2022-11-104,809.004,898.004,801.004,898.004,451.9110,686
2022-11-094,823.004,920.004,823.004,920.004,471.917,419
2022-11-084,897.004,899.004,807.004,899.004,452.8215,061
2022-11-074,894.004,900.004,850.004,900.004,453.7310,439
2022-11-044,900.004,900.004,795.004,895.004,449.1812,460
2022-11-034,803.004,937.004,803.004,900.004,453.732,663
2022-11-024,899.004,950.004,831.004,900.004,453.7344,461
2022-11-014,850.004,938.004,782.004,861.004,418.2817,506
2022-10-314,888.004,888.004,761.004,826.004,386.471,002
2022-10-284,763.004,888.004,763.004,888.004,442.825,941
2022-10-274,899.004,899.004,809.004,898.004,451.9113,980
2022-10-264,799.004,889.004,760.004,863.004,420.1044,368
2022-10-254,740.004,829.004,714.004,768.004,333.752,780
2022-10-244,899.004,899.004,723.004,725.004,294.678,334
2022-10-214,743.004,759.004,701.004,759.004,325.574,556
2022-10-204,796.004,796.004,702.004,749.004,316.484,470
2022-10-194,948.004,948.004,717.004,796.004,359.208,481
2022-10-184,743.004,850.004,743.004,849.004,407.373,039
2022-10-174,950.004,950.004,760.004,895.004,449.1812,124
2022-10-144,909.005,178.004,821.004,900.004,453.7331,799
2022-10-134,828.004,950.004,736.004,885.004,440.0962,266
2022-10-124,691.004,899.004,691.004,813.004,374.6538,202
2022-10-114,553.004,782.004,553.004,755.004,321.9347,520
2022-10-104,800.004,940.004,601.004,731.004,300.1265,402
2022-10-074,821.004,950.004,821.004,931.004,481.9141,219
2022-10-064,820.004,979.004,820.004,915.004,467.3661,128
2022-10-054,701.004,950.004,700.004,950.004,499.1739,942
2022-10-044,619.004,900.004,563.004,800.004,362.84180,130
2022-10-034,575.004,620.004,555.004,620.004,199.23198,031
2022-09-304,629.004,630.004,555.004,600.004,181.0527,169
2022-09-294,600.004,638.004,555.004,630.004,208.3215,925
2022-09-284,623.004,649.004,555.004,600.004,181.05181,908
2022-09-274,750.004,750.004,555.004,610.004,190.1410,748
2022-09-264,630.004,699.004,550.004,603.004,183.7836,978
2022-09-234,760.004,789.004,640.004,660.004,235.59250,064
2022-09-224,783.004,783.004,725.004,750.004,317.3966,449
2022-09-214,757.004,806.004,726.004,730.004,299.2162,098
2022-09-204,750.004,850.004,749.004,770.004,335.5724,889
2022-09-194,725.004,819.004,725.004,749.004,316.485,509
← NewerPage 17 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.