Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 6,770.00 | 6,770.00 | 6,750.00 | 6,768.00 | 6,768.00 | 1,140 |
| 2023-11-28 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 600 |
| 2023-11-27 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 6,910.00 | 0 |
| 2023-11-24 | 6,800.00 | 6,910.00 | 6,746.00 | 6,910.00 | 6,910.00 | 2,006 |
| 2023-11-23 | 7,465.00 | 7,465.00 | 7,465.00 | 7,465.00 | 7,465.00 | 0 |
| 2023-11-22 | 7,465.00 | 7,465.00 | 7,465.00 | 7,465.00 | 7,465.00 | 0 |
| 2023-11-21 | 7,075.00 | 7,465.00 | 7,075.00 | 7,465.00 | 7,465.00 | 3,228 |
| 2023-11-20 | 7,635.00 | 7,635.00 | 7,635.00 | 7,635.00 | 7,635.00 | 0 |
| 2023-11-17 | 7,635.00 | 7,635.00 | 7,635.00 | 7,635.00 | 7,635.00 | 0 |
| 2023-11-16 | 7,635.00 | 7,635.00 | 7,635.00 | 7,635.00 | 7,635.00 | 0 |
| 2023-11-15 | 7,635.00 | 7,635.00 | 7,635.00 | 7,635.00 | 7,635.00 | 2,350 |
| 2023-11-14 | 7,824.00 | 8,419.00 | 7,785.00 | 7,785.00 | 7,785.00 | 761 |
| 2023-11-13 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 0 |
| 2023-11-10 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 0 |
| 2023-11-09 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 0 |
| 2023-11-08 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 0 |
| 2023-11-07 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 8,458.00 | 17 |
| 2023-11-06 | 7,801.00 | 7,801.00 | 7,801.00 | 7,801.00 | 7,801.00 | 0 |
| 2023-11-03 | 7,802.00 | 7,802.00 | 7,801.00 | 7,801.00 | 7,801.00 | 803 |
| 2023-11-02 | 7,831.00 | 7,831.00 | 7,801.00 | 7,811.00 | 7,811.00 | 1,790 |
| 2023-11-01 | 7,831.00 | 7,891.00 | 7,831.00 | 7,831.00 | 7,831.00 | 3,064 |
| 2023-10-31 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 8,530.00 | 1,527,469 |
| 2023-10-30 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 300 |
| 2023-10-27 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 0 |
| 2023-10-26 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 0 |
| 2023-10-25 | 8,450.00 | 8,600.00 | 8,450.00 | 8,599.00 | 8,599.00 | 1,465 |
| 2023-10-24 | 8,300.00 | 8,450.00 | 8,300.00 | 8,450.00 | 8,450.00 | 166 |
| 2023-10-23 | 8,318.00 | 8,318.00 | 8,318.00 | 8,318.00 | 8,318.00 | 200 |
| 2023-10-20 | 8,265.00 | 8,500.00 | 8,265.00 | 8,500.00 | 8,500.00 | 1,600 |
| 2023-10-19 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 400 |
| 2023-10-18 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 0 |
| 2023-10-17 | 9,492.00 | 9,492.00 | 8,599.00 | 8,599.00 | 8,599.00 | 61 |
| 2023-10-16 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 8,265.00 | 1,044 |
| 2023-10-13 | 8,438.00 | 8,438.00 | 8,434.00 | 8,434.00 | 8,434.00 | 1,000 |
| 2023-10-12 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0 |
| 2023-10-11 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0 |
| 2023-10-10 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0 |
| 2023-10-09 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0 |
| 2023-10-06 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0 |
| 2023-10-05 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 7,640.00 | 0 |
| 2023-10-04 | 7,700.00 | 7,700.00 | 7,623.00 | 7,640.00 | 7,640.00 | 850 |
| 2023-10-03 | 7,917.00 | 7,917.00 | 7,917.00 | 7,917.00 | 7,917.00 | 142 |
| 2023-10-02 | 7,583.00 | 7,583.00 | 7,583.00 | 7,583.00 | 7,583.00 | 50 |
| 2023-09-29 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2023-09-28 | 7,650.00 | 7,650.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,250 |
| 2023-09-27 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 260 |
| 2023-09-26 | 7,778.00 | 7,800.00 | 7,249.00 | 7,799.00 | 7,799.00 | 946 |
| 2023-09-22 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | 0 |
| 2023-09-21 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | 0 |
| 2023-09-20 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | 7,778.00 | 0 |
| 2023-09-19 | 7,101.00 | 7,778.00 | 7,101.00 | 7,778.00 | 7,778.00 | 24,705 |
| 2023-09-18 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 450 |
| 2023-09-15 | 7,241.00 | 7,250.00 | 7,197.00 | 7,250.00 | 7,250.00 | 18,186 |
| 2023-09-14 | 7,300.00 | 7,300.00 | 7,100.00 | 7,299.00 | 7,299.00 | 9,540 |
| 2023-09-13 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 3,608 |
| 2023-09-12 | 6,714.00 | 6,714.00 | 6,714.00 | 6,714.00 | 6,714.00 | 15 |
| 2023-09-11 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2023-09-08 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2023-09-07 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2023-09-06 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 500 |
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.