Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 0 |
| 2024-05-24 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 7 |
| 2024-05-23 | 8,577.00 | 8,577.00 | 8,577.00 | 8,577.00 | 8,577.00 | 269 |
| 2024-05-22 | 8,576.00 | 8,579.00 | 8,576.00 | 8,577.00 | 8,577.00 | 7,951 |
| 2024-05-21 | 8,537.00 | 9,356.00 | 8,537.00 | 9,356.00 | 9,356.00 | 1,560 |
| 2024-05-20 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2024-05-17 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 100 |
| 2024-05-16 | 9,281.00 | 9,667.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,130 |
| 2024-05-15 | 9,667.00 | 9,667.00 | 9,667.00 | 9,667.00 | 9,667.00 | 0 |
| 2024-05-14 | 9,667.00 | 9,667.00 | 9,667.00 | 9,667.00 | 9,667.00 | 87 |
| 2024-05-13 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 0 |
| 2024-05-10 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 605 |
| 2024-05-09 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 15 |
| 2024-05-08 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 0 |
| 2024-05-07 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 7,915.00 | 32 |
| 2024-05-06 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 125 |
| 2024-05-03 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2024-05-02 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 213 |
| 2024-04-30 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2024-04-29 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 34 |
| 2024-04-26 | 7,604.00 | 7,604.00 | 7,604.00 | 7,604.00 | 7,604.00 | 0 |
| 2024-04-25 | 7,604.00 | 7,604.00 | 7,604.00 | 7,604.00 | 7,604.00 | 0 |
| 2024-04-24 | 7,604.00 | 7,604.00 | 7,604.00 | 7,604.00 | 7,604.00 | 400 |
| 2024-04-23 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2024-04-22 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2024-04-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 800 |
| 2024-04-18 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 0 |
| 2024-04-17 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 625 |
| 2024-04-16 | 7,000.00 | 7,720.00 | 7,000.00 | 7,720.00 | 7,720.00 | 71 |
| 2024-04-15 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 0 |
| 2024-04-12 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 7,757.00 | 12 |
| 2024-04-11 | 7,144.00 | 7,144.00 | 7,144.00 | 7,144.00 | 7,144.00 | 0 |
| 2024-04-10 | 7,144.00 | 7,144.00 | 7,144.00 | 7,144.00 | 7,144.00 | 180 |
| 2024-04-09 | 7,007.00 | 7,500.00 | 6,827.00 | 6,827.00 | 6,827.00 | 562 |
| 2024-04-08 | 7,085.00 | 7,085.00 | 7,085.00 | 7,085.00 | 7,085.00 | 1,500 |
| 2024-04-05 | 7,095.00 | 7,095.00 | 7,056.00 | 7,085.00 | 7,085.00 | 1,337 |
| 2024-04-04 | 7,151.00 | 7,151.00 | 7,151.00 | 7,151.00 | 7,151.00 | 105 |
| 2024-04-03 | 6,500.00 | 7,151.00 | 6,500.00 | 7,151.00 | 7,151.00 | 1,264 |
| 2024-04-02 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | 0 |
| 2024-03-28 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | 0 |
| 2024-03-27 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | 0 |
| 2024-03-26 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | 0 |
| 2024-03-25 | 6,716.00 | 6,716.00 | 6,501.00 | 6,501.00 | 6,501.00 | 136 |
| 2024-03-22 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 0 |
| 2024-03-20 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 0 |
| 2024-03-19 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 0 |
| 2024-03-18 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 1,400 |
| 2024-03-15 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 0 |
| 2024-03-14 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 6,716.00 | 0 |
| 2024-03-13 | 6,744.00 | 6,744.00 | 6,716.00 | 6,716.00 | 6,716.00 | 2,089 |
| 2024-03-12 | 5,880.00 | 6,285.00 | 5,880.00 | 6,281.00 | 6,281.00 | 2,254 |
| 2024-03-11 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 100 |
| 2024-03-08 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 1,000 |
| 2024-03-07 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0 |
| 2024-03-06 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 0 |
| 2024-03-05 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 5,980.00 | 82 |
| 2024-03-04 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 0 |
| 2024-03-01 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 0 |
| 2024-02-29 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 0 |
| 2024-02-28 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 0 |
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.