Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 7,184.00 | 7,184.00 | 7,184.00 | 7,184.00 | 7,184.00 | 0 |
| 2023-06-08 | 7,184.00 | 7,184.00 | 7,184.00 | 7,184.00 | 7,184.00 | 0 |
| 2023-06-07 | 7,184.00 | 7,184.00 | 7,184.00 | 7,184.00 | 7,184.00 | 89 |
| 2023-06-06 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 65 |
| 2023-06-05 | 7,876.00 | 7,876.00 | 7,876.00 | 7,876.00 | 7,876.00 | 0 |
| 2023-06-02 | 7,727.00 | 7,876.00 | 6,302.00 | 7,876.00 | 7,876.00 | 623 |
| 2023-06-01 | 7,803.00 | 7,803.00 | 7,803.00 | 7,803.00 | 7,803.00 | 0 |
| 2023-05-31 | 7,803.00 | 7,803.00 | 7,803.00 | 7,803.00 | 7,803.00 | 49 |
| 2023-05-30 | 8,000.00 | 8,000.00 | 7,999.00 | 7,999.00 | 7,999.00 | 22 |
| 2023-05-29 | 7,493.00 | 7,493.00 | 7,493.00 | 7,493.00 | 7,493.00 | 0 |
| 2023-05-26 | 7,493.00 | 7,493.00 | 7,493.00 | 7,493.00 | 7,493.00 | 0 |
| 2023-05-25 | 7,493.00 | 7,493.00 | 7,493.00 | 7,493.00 | 7,493.00 | 0 |
| 2023-05-24 | 7,492.00 | 7,493.00 | 7,492.00 | 7,493.00 | 7,493.00 | 250 |
| 2023-05-23 | 7,493.00 | 7,493.00 | 7,493.00 | 7,493.00 | 7,493.00 | 2,528 |
| 2023-05-22 | 7,331.00 | 7,331.00 | 7,331.00 | 7,331.00 | 7,331.00 | 500 |
| 2023-05-19 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | 0 |
| 2023-05-18 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | 0 |
| 2023-05-17 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | 6,755.00 | 0 |
| 2023-05-16 | 7,090.00 | 7,090.00 | 6,755.00 | 6,755.00 | 6,755.00 | 86 |
| 2023-05-15 | 7,006.00 | 7,046.00 | 7,006.00 | 7,046.00 | 7,046.00 | 1,150 |
| 2023-05-12 | 6,520.00 | 6,569.00 | 6,520.00 | 6,569.00 | 6,569.00 | 510 |
| 2023-05-11 | 6,399.00 | 6,450.00 | 6,399.00 | 6,450.00 | 6,450.00 | 1,290 |
| 2023-05-10 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 6,830.00 | 200 |
| 2023-05-09 | 6,202.00 | 6,260.00 | 6,202.00 | 6,260.00 | 6,260.00 | 11 |
| 2023-05-08 | 6,649.00 | 6,804.00 | 6,649.00 | 6,804.00 | 6,804.00 | 500 |
| 2023-05-05 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0 |
| 2023-05-04 | 6,404.00 | 6,600.00 | 6,404.00 | 6,600.00 | 6,600.00 | 526 |
| 2023-05-03 | 6,400.00 | 6,539.00 | 6,400.00 | 6,539.00 | 6,539.00 | 1,651 |
| 2023-05-02 | 6,199.00 | 6,785.00 | 6,198.00 | 6,200.00 | 6,200.00 | 3,075 |
| 2023-04-28 | 6,544.00 | 6,787.00 | 6,544.00 | 6,787.00 | 6,787.00 | 2,307 |
| 2023-04-26 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | 0 |
| 2023-04-25 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | 0 |
| 2023-04-24 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | 7,002.00 | 15 |
| 2023-04-21 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2023-04-20 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2023-04-19 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 476 |
| 2023-04-18 | 7,338.00 | 7,340.00 | 7,185.00 | 7,340.00 | 7,340.00 | 310 |
| 2023-04-17 | 7,997.00 | 7,997.00 | 7,997.00 | 7,997.00 | 7,997.00 | 0 |
| 2023-04-14 | 7,997.00 | 7,997.00 | 7,997.00 | 7,997.00 | 7,997.00 | 0 |
| 2023-04-13 | 7,997.00 | 7,997.00 | 7,997.00 | 7,997.00 | 7,997.00 | 0 |
| 2023-04-12 | 7,997.00 | 7,997.00 | 7,997.00 | 7,997.00 | 7,997.00 | 1,153 |
| 2023-04-11 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | 0 |
| 2023-04-06 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | 0 |
| 2023-04-05 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | 0 |
| 2023-04-04 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | 0 |
| 2023-04-03 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | 9,579.00 | 0 |
| 2023-03-31 | 8,324.00 | 9,579.00 | 8,324.00 | 9,579.00 | 9,579.00 | 1,730 |
| 2023-03-30 | 7,912.00 | 7,912.00 | 7,912.00 | 7,912.00 | 7,912.00 | 0 |
| 2023-03-29 | 7,912.00 | 7,912.00 | 7,912.00 | 7,912.00 | 7,912.00 | 0 |
| 2023-03-28 | 9,595.00 | 9,595.00 | 7,912.00 | 7,912.00 | 7,912.00 | 345 |
| 2023-03-27 | 9,797.00 | 9,797.00 | 9,797.00 | 9,797.00 | 9,797.00 | 0 |
| 2023-03-24 | 9,797.00 | 9,797.00 | 9,797.00 | 9,797.00 | 9,797.00 | 150 |
| 2023-03-23 | 8,106.00 | 8,106.00 | 8,106.00 | 8,106.00 | 8,106.00 | 0 |
| 2023-03-22 | 8,106.00 | 8,106.00 | 8,106.00 | 8,106.00 | 8,106.00 | 0 |
| 2023-03-20 | 8,106.00 | 8,106.00 | 8,106.00 | 8,106.00 | 8,106.00 | 46 |
| 2023-03-17 | 7,552.00 | 7,552.00 | 7,552.00 | 7,552.00 | 7,552.00 | 0 |
| 2023-03-16 | 7,552.00 | 7,552.00 | 7,552.00 | 7,552.00 | 7,552.00 | 150 |
| 2023-03-15 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 124 |
| 2023-03-14 | 8,682.00 | 9,800.00 | 8,473.00 | 8,746.00 | 8,746.00 | 16,285 |
| 2023-03-13 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 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.