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
2022-09-164,775.004,850.004,750.004,750.004,317.3921,147
2022-09-154,800.004,874.004,790.004,799.004,361.9351,652
2022-09-144,800.004,817.004,746.004,800.004,362.84174,775
2022-09-134,903.004,919.004,761.004,877.004,432.8249,698
2022-09-124,803.004,924.004,803.004,924.004,475.5422,731
2022-09-094,950.004,950.004,950.004,950.004,499.170
2022-09-084,850.004,950.004,850.004,950.004,499.1712,656
2022-09-074,749.004,950.004,749.004,858.004,415.5525,798
2022-09-064,783.004,800.004,700.004,800.004,362.8470,197
2022-09-054,799.004,800.004,721.004,725.004,294.675,739
2022-09-024,850.004,880.004,714.004,792.004,355.5626,510
2022-09-014,805.004,939.004,721.004,850.004,408.2813,766
2022-08-314,792.004,900.004,787.004,787.004,351.0211,306
2022-08-304,716.004,998.004,710.004,850.004,408.2815,108
2022-08-294,809.004,930.004,710.004,820.004,381.0116,876
2022-08-264,848.004,880.004,848.004,880.004,435.551,022
2022-08-254,850.004,968.004,849.004,926.004,477.367,352
2022-08-244,836.004,951.004,803.004,941.004,490.994,453
2022-08-234,884.004,917.004,783.004,917.004,469.189,961
2022-08-224,791.004,899.004,783.004,850.004,408.2825,080
2022-08-194,900.005,050.004,850.004,967.004,514.6356,405
2022-08-184,900.004,900.004,756.004,850.004,408.2817,826
2022-08-174,715.004,882.004,715.004,830.004,390.1025,709
2022-08-164,798.004,889.004,750.004,889.004,443.7327,014
2022-08-154,846.004,846.004,719.004,719.004,289.2122,565
2022-08-124,671.004,889.004,636.004,810.004,371.9315,478
2022-08-114,814.004,849.004,611.004,670.004,244.6837,444
2022-08-104,887.004,887.004,668.004,700.004,271.9417,957
2022-08-084,726.004,893.004,625.004,700.004,271.9451,209
2022-08-054,920.004,923.004,620.004,650.004,226.5078,080
2022-08-044,875.004,875.004,810.004,835.004,394.6510,488
2022-08-034,794.004,897.004,634.004,789.004,352.8453,250
2022-08-024,930.005,098.004,725.004,725.004,294.6739,752
2022-08-015,252.005,256.004,821.004,875.004,431.0126,098
2022-07-295,284.005,301.005,030.005,174.004,702.7731,664
2022-07-285,265.005,393.005,023.005,220.004,744.58177,335
2022-07-275,149.005,400.004,900.005,265.004,785.4966,331
2022-07-264,925.005,140.004,925.005,091.004,627.336,703
2022-07-254,988.005,098.004,975.005,020.004,562.8020,095
2022-07-224,956.004,989.004,903.004,983.004,529.1717,872
2022-07-214,919.004,999.004,919.004,990.004,535.537,071
2022-07-204,744.004,984.004,744.004,821.004,381.9225,038
2022-07-194,997.005,000.004,900.005,000.004,346.4858,729
2022-07-184,910.004,999.004,801.004,900.004,259.55121,099
2022-07-154,867.005,000.004,710.004,900.004,259.55103,847
2022-07-144,900.004,900.004,731.004,874.004,236.941,818
2022-07-134,919.004,919.004,721.004,760.004,137.8423,101
2022-07-124,918.004,920.004,806.004,898.004,257.8114,906
2022-07-114,918.004,918.004,753.004,890.004,250.853,149
2022-07-084,800.004,919.004,800.004,837.004,204.7824,876
2022-07-074,909.004,920.004,750.004,895.004,255.2071,852
2022-07-064,909.004,909.004,803.004,900.004,259.5516,822
2022-07-054,850.004,900.004,720.004,830.004,198.70137,319
2022-07-044,908.004,944.004,811.004,921.004,277.80141,100
2022-07-014,908.004,908.004,621.004,880.004,242.16150,018
2022-06-304,912.004,912.004,883.004,900.004,259.5534,444
2022-06-295,079.005,129.004,900.004,980.004,329.0925,124
2022-06-284,865.004,919.004,830.004,919.004,276.06314,815
2022-06-274,897.004,900.004,855.004,900.004,259.5548,978
2022-06-244,860.004,900.004,817.004,826.004,195.2247,918
← NewerPage 18 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.