Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 5,971.00 | 7 |
| 2024-02-26 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2024-02-23 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2024-02-22 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2024-02-21 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 71 |
| 2024-02-20 | 6,701.00 | 6,701.00 | 6,689.00 | 6,695.00 | 6,695.00 | 400 |
| 2024-02-19 | 5,951.00 | 5,951.00 | 5,951.00 | 5,951.00 | 5,951.00 | 0 |
| 2024-02-16 | 5,906.00 | 5,951.00 | 5,905.00 | 5,951.00 | 5,951.00 | 744 |
| 2024-02-15 | 5,852.00 | 5,852.00 | 5,852.00 | 5,852.00 | 5,852.00 | 0 |
| 2024-02-14 | 7,000.00 | 7,000.00 | 5,852.00 | 5,852.00 | 5,852.00 | 351 |
| 2024-02-13 | 7,626.00 | 8,007.00 | 7,626.00 | 8,007.00 | 8,007.00 | 48 |
| 2024-02-12 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2024-02-09 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2024-02-08 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 1 |
| 2024-02-07 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 70 |
| 2024-02-06 | 7,491.00 | 7,491.00 | 6,586.00 | 6,897.00 | 6,897.00 | 1,446 |
| 2024-02-05 | 6,504.00 | 6,504.00 | 6,504.00 | 6,504.00 | 6,504.00 | 0 |
| 2024-02-02 | 6,504.00 | 6,504.00 | 6,504.00 | 6,504.00 | 6,504.00 | 1,628 |
| 2024-02-01 | 5,876.00 | 5,876.00 | 5,876.00 | 5,876.00 | 5,876.00 | 0 |
| 2024-01-31 | 5,876.00 | 5,876.00 | 5,876.00 | 5,876.00 | 5,876.00 | 0 |
| 2024-01-30 | 6,779.00 | 6,779.00 | 5,876.00 | 5,876.00 | 5,876.00 | 352 |
| 2024-01-29 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-01-26 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 6,200.00 | 0 |
| 2024-01-25 | 6,296.00 | 6,296.00 | 6,200.00 | 6,200.00 | 6,200.00 | 2,814 |
| 2024-01-24 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 0 |
| 2024-01-23 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 0 |
| 2024-01-22 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 0 |
| 2024-01-19 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 0 |
| 2024-01-18 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 0 |
| 2024-01-17 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 0 |
| 2024-01-16 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 6,265.00 | 4 |
| 2024-01-15 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 0 |
| 2024-01-12 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 0 |
| 2024-01-11 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 0 |
| 2024-01-10 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 0 |
| 2024-01-09 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 33 |
| 2024-01-08 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 103 |
| 2024-01-05 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 6,775.00 | 2,604 |
| 2024-01-04 | 6,770.00 | 6,770.00 | 6,769.00 | 6,770.00 | 6,770.00 | 743 |
| 2024-01-03 | 6,779.00 | 6,779.00 | 6,779.00 | 6,779.00 | 6,779.00 | 2 |
| 2024-01-02 | 6,755.00 | 6,756.00 | 6,755.00 | 6,756.00 | 6,756.00 | 602 |
| 2023-12-29 | 6,768.00 | 6,768.00 | 6,768.00 | 6,768.00 | 6,768.00 | 0 |
| 2023-12-28 | 6,768.00 | 6,768.00 | 6,768.00 | 6,768.00 | 6,768.00 | 0 |
| 2023-12-27 | 6,768.00 | 6,768.00 | 6,768.00 | 6,768.00 | 6,768.00 | 2,100 |
| 2023-12-22 | 6,779.00 | 6,779.00 | 6,779.00 | 6,779.00 | 6,779.00 | 43 |
| 2023-12-21 | 6,799.00 | 6,799.00 | 6,799.00 | 6,799.00 | 6,799.00 | 0 |
| 2023-12-20 | 6,799.00 | 6,799.00 | 6,799.00 | 6,799.00 | 6,799.00 | 0 |
| 2023-12-19 | 6,799.00 | 6,799.00 | 6,799.00 | 6,799.00 | 6,799.00 | 82 |
| 2023-12-18 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2023-12-14 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2023-12-13 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 366 |
| 2023-12-12 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2023-12-11 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2023-12-08 | 6,801.00 | 6,801.00 | 6,800.00 | 6,800.00 | 6,800.00 | 2,856 |
| 2023-12-07 | 6,799.00 | 7,280.00 | 6,799.00 | 7,280.00 | 7,280.00 | 2,748 |
| 2023-12-06 | 7,123.00 | 7,123.00 | 7,123.00 | 7,123.00 | 7,123.00 | 0 |
| 2023-12-05 | 7,127.00 | 7,127.00 | 6,791.00 | 7,123.00 | 7,123.00 | 308 |
| 2023-12-04 | 7,100.00 | 7,101.00 | 6,779.00 | 6,789.00 | 6,789.00 | 4,785 |
| 2023-12-01 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 6,820.00 | 5 |
| 2023-11-30 | 5,887.00 | 5,887.00 | 5,887.00 | 5,887.00 | 5,887.00 | 1,034 |
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.