Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 6,903.00 | 6,932.00 | 6,903.00 | 6,932.00 | 6,932.00 | 32 |
| 2023-09-04 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 0 |
| 2023-09-01 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 0 |
| 2023-08-31 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 6,878.00 | 3,282 |
| 2023-08-30 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 0 |
| 2023-08-29 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 64 |
| 2023-08-28 | 7,422.00 | 7,422.00 | 7,422.00 | 7,422.00 | 7,422.00 | 0 |
| 2023-08-25 | 7,422.00 | 7,422.00 | 7,422.00 | 7,422.00 | 7,422.00 | 0 |
| 2023-08-24 | 7,422.00 | 7,422.00 | 7,422.00 | 7,422.00 | 7,422.00 | 0 |
| 2023-08-23 | 7,422.00 | 7,422.00 | 7,422.00 | 7,422.00 | 7,422.00 | 0 |
| 2023-08-22 | 6,911.00 | 7,422.00 | 6,910.00 | 7,422.00 | 7,422.00 | 3,008 |
| 2023-08-21 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2023-08-18 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2023-08-17 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2023-08-16 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 700 |
| 2023-08-15 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2023-08-14 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 0 |
| 2023-08-11 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 15,000 |
| 2023-08-10 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 869 |
| 2023-08-08 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | 6,501.00 | 800 |
| 2023-08-07 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 0 |
| 2023-08-04 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 0 |
| 2023-08-03 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 0 |
| 2023-08-02 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 0 |
| 2023-08-01 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 600 |
| 2023-07-31 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 0 |
| 2023-07-28 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 0 |
| 2023-07-27 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 0 |
| 2023-07-26 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 0 |
| 2023-07-25 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 6,603.00 | 0 |
| 2023-07-24 | 6,627.00 | 6,627.00 | 6,603.00 | 6,603.00 | 6,603.00 | 630 |
| 2023-07-21 | 6,623.00 | 6,623.00 | 6,623.00 | 6,623.00 | 6,623.00 | 0 |
| 2023-07-20 | 6,623.00 | 6,623.00 | 6,623.00 | 6,623.00 | 6,623.00 | 478 |
| 2023-07-19 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 |
| 2023-07-18 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 300 |
| 2023-07-17 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 0 |
| 2023-07-14 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 1,000 |
| 2023-07-13 | 6,300.00 | 6,306.00 | 6,200.00 | 6,229.00 | 6,229.00 | 3,065 |
| 2023-07-12 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 6,500.00 | 1,000 |
| 2023-07-11 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2023-07-10 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 0 |
| 2023-07-07 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 500 |
| 2023-07-06 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 600 |
| 2023-07-05 | 7,364.00 | 7,364.00 | 7,364.00 | 7,364.00 | 7,364.00 | 4 |
| 2023-07-04 | 7,322.00 | 7,322.00 | 7,322.00 | 7,322.00 | 7,322.00 | 0 |
| 2023-07-03 | 7,322.00 | 7,322.00 | 7,322.00 | 7,322.00 | 7,322.00 | 0 |
| 2023-06-30 | 6,867.00 | 7,322.00 | 6,867.00 | 7,322.00 | 7,322.00 | 379,389 |
| 2023-06-29 | 6,692.00 | 6,692.00 | 6,650.00 | 6,650.00 | 6,650.00 | 26,772 |
| 2023-06-28 | 6,566.00 | 6,566.00 | 6,566.00 | 6,566.00 | 6,566.00 | 0 |
| 2023-06-27 | 6,201.00 | 6,566.00 | 6,201.00 | 6,566.00 | 6,566.00 | 109 |
| 2023-06-26 | 7,144.00 | 7,144.00 | 7,144.00 | 7,144.00 | 7,144.00 | 0 |
| 2023-06-23 | 7,144.00 | 7,144.00 | 7,144.00 | 7,144.00 | 7,144.00 | 500 |
| 2023-06-22 | 7,126.00 | 7,126.00 | 7,126.00 | 7,126.00 | 7,126.00 | 0 |
| 2023-06-21 | 7,200.00 | 7,200.00 | 7,126.00 | 7,126.00 | 7,126.00 | 3,000 |
| 2023-06-20 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0 |
| 2023-06-19 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0 |
| 2023-06-15 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 0 |
| 2023-06-14 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 7,150.00 | 1,000 |
| 2023-06-13 | 7,184.00 | 7,184.00 | 7,184.00 | 7,184.00 | 7,184.00 | 0 |
| 2023-06-12 | 7,184.00 | 7,184.00 | 7,184.00 | 7,184.00 | 7,184.00 | 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.