Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 0 |
| 2024-08-21 | 9,002.00 | 9,002.00 | 8,101.00 | 8,101.00 | 8,101.00 | 2,192 |
| 2024-08-20 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 9,480.00 | 161 |
| 2024-08-19 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2024-08-16 | 8,927.00 | 9,500.00 | 8,927.00 | 9,500.00 | 9,500.00 | 824 |
| 2024-08-15 | 8,926.00 | 8,927.00 | 8,926.00 | 8,927.00 | 8,927.00 | 1,468 |
| 2024-08-14 | 8,334.00 | 8,341.00 | 8,334.00 | 8,334.00 | 8,334.00 | 620 |
| 2024-08-13 | 8,200.00 | 8,384.00 | 8,200.00 | 8,224.00 | 8,224.00 | 580 |
| 2024-08-12 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 8,927.00 | 0 |
| 2024-08-08 | 9,070.00 | 9,075.00 | 8,502.00 | 8,927.00 | 8,927.00 | 771 |
| 2024-08-07 | 8,502.00 | 8,502.00 | 8,502.00 | 8,502.00 | 8,502.00 | 200 |
| 2024-08-06 | 8,524.00 | 8,524.00 | 8,524.00 | 8,524.00 | 8,524.00 | 400 |
| 2024-08-05 | 8,491.00 | 8,491.00 | 8,491.00 | 8,491.00 | 8,491.00 | 75 |
| 2024-08-02 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 0 |
| 2024-08-01 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 8,820.00 | 678 |
| 2024-07-31 | 9,187.00 | 9,187.00 | 9,187.00 | 9,187.00 | 9,187.00 | 0 |
| 2024-07-30 | 9,000.00 | 9,187.00 | 9,000.00 | 9,187.00 | 9,187.00 | 8,655 |
| 2024-07-29 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 404 |
| 2024-07-26 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 0 |
| 2024-07-25 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 8,850.00 | 175 |
| 2024-07-24 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2024-07-23 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 25 |
| 2024-07-22 | 8,999.00 | 9,000.00 | 8,999.00 | 9,000.00 | 9,000.00 | 1,100 |
| 2024-07-19 | 8,820.00 | 8,871.00 | 8,820.00 | 8,842.00 | 8,842.00 | 347 |
| 2024-07-18 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 0 |
| 2024-07-17 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 0 |
| 2024-07-16 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 8,201.00 | 7 |
| 2024-07-15 | 8,731.00 | 8,731.00 | 8,731.00 | 8,731.00 | 8,731.00 | 0 |
| 2024-07-12 | 8,731.00 | 8,731.00 | 8,731.00 | 8,731.00 | 8,731.00 | 100 |
| 2024-07-11 | 8,163.00 | 8,163.00 | 8,163.00 | 8,163.00 | 8,163.00 | 0 |
| 2024-07-10 | 8,163.00 | 8,163.00 | 8,163.00 | 8,163.00 | 8,163.00 | 0 |
| 2024-07-09 | 8,999.00 | 8,999.00 | 8,163.00 | 8,163.00 | 8,163.00 | 285 |
| 2024-07-08 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 100 |
| 2024-07-05 | 8,561.00 | 8,575.00 | 8,401.00 | 8,500.00 | 8,500.00 | 2,188 |
| 2024-07-04 | 8,299.00 | 8,299.00 | 8,299.00 | 8,299.00 | 8,299.00 | 1,672 |
| 2024-07-03 | 7,551.00 | 7,551.00 | 7,551.00 | 7,551.00 | 7,551.00 | 0 |
| 2024-07-02 | 7,551.00 | 7,551.00 | 7,551.00 | 7,551.00 | 7,551.00 | 13 |
| 2024-07-01 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 0 |
| 2024-06-28 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 0 |
| 2024-06-27 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 411 |
| 2024-06-26 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 0 |
| 2024-06-25 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 0 |
| 2024-06-24 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 879 |
| 2024-06-21 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 1,003 |
| 2024-06-20 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 8,401.00 | 1,003 |
| 2024-06-19 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2024-06-18 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2024-06-14 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2024-06-13 | 8,465.00 | 8,465.00 | 8,400.00 | 8,400.00 | 8,400.00 | 668 |
| 2024-06-12 | 8,936.00 | 8,936.00 | 8,936.00 | 8,936.00 | 8,936.00 | 0 |
| 2024-06-11 | 8,246.00 | 8,936.00 | 8,246.00 | 8,936.00 | 8,936.00 | 10 |
| 2024-06-10 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2024-06-07 | 8,501.00 | 8,501.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,713 |
| 2024-06-06 | 9,044.00 | 9,044.00 | 9,044.00 | 9,044.00 | 9,044.00 | 0 |
| 2024-06-05 | 9,044.00 | 9,044.00 | 9,044.00 | 9,044.00 | 9,044.00 | 500 |
| 2024-06-04 | 9,044.00 | 9,044.00 | 9,044.00 | 9,044.00 | 9,044.00 | 24 |
| 2024-06-03 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 32 |
| 2024-05-31 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 9,210.00 | 198,056 |
| 2024-05-30 | 8,800.00 | 9,210.00 | 8,772.00 | 9,210.00 | 9,210.00 | 722 |
| 2024-05-28 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | 8,451.00 | 120 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (ZAR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.