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
2022-03-244,730.004,737.004,625.004,625.004,020.495,601
2022-03-234,839.004,839.004,650.004,800.004,172.6215,143
2022-03-224,600.004,920.004,551.004,796.004,169.1433,760
2022-03-184,724.004,800.004,600.004,600.003,998.7641,336
2022-03-174,729.004,888.004,615.004,749.004,128.2812,125
2022-03-164,600.004,730.004,600.004,638.004,031.7943,361
2022-03-154,739.004,739.004,519.004,560.003,963.9917,360
2022-03-144,780.004,900.004,733.004,808.004,179.5766,968
2022-03-114,682.004,813.004,682.004,770.004,146.5422,475
2022-03-104,595.004,700.004,574.004,700.004,085.6910,612
2022-03-094,587.004,800.004,350.004,550.003,955.2938,188
2022-03-084,600.004,600.004,326.004,427.003,848.3744,671
2022-03-074,536.004,536.004,250.004,472.003,887.4978,559
2022-03-044,520.004,740.004,500.004,600.003,998.7643,507
2022-03-034,600.004,793.004,600.004,740.004,120.4630,063
2022-03-024,765.004,765.004,644.004,760.004,137.84102,194
2022-03-014,770.004,770.004,660.004,768.004,144.805,947
2022-02-284,775.004,839.004,621.004,654.004,045.7019,601
2022-02-254,620.004,849.004,620.004,758.004,136.11323,498
2022-02-244,820.004,840.004,620.004,833.004,201.3067,318
2022-02-234,800.004,850.004,800.004,840.004,207.3939,971
2022-02-224,850.004,890.004,800.004,841.004,208.2633,208
2022-02-214,851.004,900.004,821.004,850.004,216.08275,258
2022-02-184,931.004,948.004,850.004,861.004,225.6424,662
2022-02-174,898.004,952.004,861.004,932.004,287.365,439
2022-02-164,845.005,006.004,845.004,899.004,258.682,032
2022-02-154,898.005,093.004,898.004,901.004,260.427,240
2022-02-144,899.004,899.004,850.004,850.004,216.0814,677
2022-02-115,044.005,075.004,834.004,850.004,216.0860,837
2022-02-105,176.005,176.004,948.004,983.004,331.7018,974
2022-02-094,926.005,037.004,925.005,029.004,371.6927,621
2022-02-085,000.005,015.004,805.004,885.004,246.5117,450
2022-02-074,900.005,035.004,805.005,000.004,346.4839,183
2022-02-045,100.005,100.004,761.005,039.004,380.3850,240
2022-02-035,189.005,197.005,100.005,100.004,433.4120,577
2022-02-025,100.005,198.004,800.005,133.004,462.0946,939
2022-02-014,710.005,200.004,710.005,100.004,433.41179,186
2022-01-314,711.004,892.004,706.004,866.004,229.9955,572
2022-01-284,868.004,900.004,676.004,700.004,085.6938,319
2022-01-274,700.004,889.004,650.004,889.004,249.9857,511
2022-01-264,600.004,690.004,480.004,690.004,076.9915,767
2022-01-254,624.004,665.004,473.004,600.003,998.7630,460
2022-01-244,690.004,690.004,492.004,598.003,997.0222,147
2022-01-214,722.004,746.004,619.004,619.004,015.273,596
2022-01-204,775.004,796.004,723.004,760.004,137.845,565
2022-01-194,855.004,855.004,722.004,775.004,150.8821,417
2022-01-184,956.005,100.004,757.004,921.004,108.2965,484
2022-01-174,757.005,400.004,757.004,900.004,090.76136,173
2022-01-144,999.004,999.004,757.004,757.003,971.3716,997
2022-01-134,980.004,995.004,752.004,900.004,090.768,795
2022-01-124,734.004,900.004,734.004,871.004,066.55390,818
2022-01-114,801.004,897.004,726.004,732.003,950.50561,313
2022-01-104,715.004,899.004,715.004,870.004,065.7119,462
2022-01-074,949.004,949.004,874.004,900.004,090.7612,053
2022-01-064,880.004,993.004,880.004,925.004,111.639,667
2022-01-054,751.004,891.004,738.004,891.004,083.245,774
2022-01-044,750.004,903.004,750.004,837.004,038.1628,512
2022-01-034,768.004,798.004,706.004,770.003,982.238,181
2021-12-314,750.004,769.004,750.004,750.003,965.5341,408
2021-12-304,700.004,750.004,620.004,750.003,965.537,416
← NewerPage 20 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.