Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 0 |
| 2023-03-09 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 0 |
| 2023-03-08 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 1,000 |
| 2023-03-07 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 0 |
| 2023-03-06 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 0 |
| 2023-03-03 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 0 |
| 2023-03-02 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 8,125.00 | 0 |
| 2023-03-01 | 8,129.00 | 8,129.00 | 8,125.00 | 8,125.00 | 8,125.00 | 2,000 |
| 2023-02-28 | 8,114.00 | 8,114.00 | 8,114.00 | 8,114.00 | 8,114.00 | 0 |
| 2023-02-27 | 8,114.00 | 8,114.00 | 8,114.00 | 8,114.00 | 8,114.00 | 1,811 |
| 2023-02-24 | 8,551.00 | 8,551.00 | 8,003.00 | 8,003.00 | 8,003.00 | 4,481 |
| 2023-02-23 | 8,200.00 | 9,150.00 | 8,200.00 | 8,800.00 | 8,800.00 | 4,203 |
| 2023-02-22 | 7,998.00 | 8,200.00 | 7,998.00 | 8,200.00 | 8,200.00 | 13,430 |
| 2023-02-21 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 605 |
| 2023-02-20 | 8,256.00 | 8,256.00 | 8,256.00 | 8,256.00 | 8,256.00 | 0 |
| 2023-02-17 | 8,256.00 | 8,256.00 | 8,256.00 | 8,256.00 | 8,256.00 | 12 |
| 2023-02-16 | 7,985.00 | 8,256.00 | 7,501.00 | 8,256.00 | 8,256.00 | 6,219 |
| 2023-02-15 | 8,200.00 | 8,200.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,390 |
| 2023-02-14 | 7,702.00 | 8,200.00 | 7,702.00 | 8,200.00 | 8,200.00 | 865 |
| 2023-02-13 | 8,021.00 | 8,165.00 | 8,021.00 | 8,022.00 | 8,022.00 | 1,098 |
| 2023-02-10 | 8,600.00 | 8,600.00 | 8,021.00 | 8,021.00 | 8,021.00 | 12 |
| 2023-02-09 | 8,021.00 | 8,600.00 | 8,021.00 | 8,021.00 | 8,021.00 | 1,009 |
| 2023-02-08 | 7,661.00 | 9,500.00 | 7,661.00 | 8,700.00 | 8,700.00 | 323 |
| 2023-02-07 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 12 |
| 2023-02-06 | 7,661.00 | 7,661.00 | 7,661.00 | 7,661.00 | 7,661.00 | 0 |
| 2023-02-03 | 7,661.00 | 7,661.00 | 7,661.00 | 7,661.00 | 7,661.00 | 0 |
| 2023-02-02 | 7,661.00 | 7,661.00 | 7,661.00 | 7,661.00 | 7,661.00 | 0 |
| 2023-02-01 | 7,661.00 | 7,661.00 | 7,661.00 | 7,661.00 | 7,661.00 | 0 |
| 2023-01-31 | 8,423.00 | 8,616.00 | 7,661.00 | 7,661.00 | 7,661.00 | 3,511 |
| 2023-01-30 | 8,000.00 | 8,000.00 | 7,650.00 | 7,661.00 | 7,661.00 | 2,534 |
| 2023-01-27 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 62 |
| 2023-01-26 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2023-01-25 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2023-01-24 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2023-01-23 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 0 |
| 2023-01-20 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1 |
| 2023-01-19 | 7,429.00 | 7,429.00 | 6,946.00 | 6,946.00 | 6,946.00 | 2,207 |
| 2023-01-18 | 6,735.00 | 6,735.00 | 6,735.00 | 6,735.00 | 6,735.00 | 0 |
| 2023-01-17 | 7,289.00 | 7,399.00 | 6,735.00 | 6,735.00 | 6,735.00 | 2,247 |
| 2023-01-16 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 2,918 |
| 2023-01-13 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 82 |
| 2023-01-12 | 6,901.00 | 6,901.00 | 6,901.00 | 6,901.00 | 6,901.00 | 0 |
| 2023-01-11 | 6,901.00 | 6,901.00 | 6,901.00 | 6,901.00 | 6,901.00 | 2 |
| 2023-01-10 | 7,001.00 | 7,001.00 | 7,001.00 | 7,001.00 | 7,001.00 | 1 |
| 2023-01-09 | 6,851.00 | 7,500.00 | 6,851.00 | 7,251.00 | 7,251.00 | 133 |
| 2023-01-06 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8 |
| 2023-01-05 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 0 |
| 2023-01-04 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 2 |
| 2023-01-03 | 8,845.00 | 8,955.00 | 7,650.00 | 8,299.00 | 8,299.00 | 5,073 |
| 2022-12-30 | 7,300.00 | 7,329.00 | 7,100.00 | 7,329.00 | 7,329.00 | 6,241 |
| 2022-12-29 | 8,033.00 | 8,033.00 | 7,201.00 | 7,351.00 | 7,351.00 | 3,923 |
| 2022-12-28 | 7,000.00 | 7,800.00 | 6,900.00 | 7,800.00 | 7,800.00 | 140 |
| 2022-12-23 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2022-12-22 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2022-12-21 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 0 |
| 2022-12-20 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 500 |
| 2022-12-19 | 6,884.00 | 6,884.00 | 6,884.00 | 6,884.00 | 6,884.00 | 1,669 |
| 2022-12-15 | 7,099.00 | 7,099.00 | 7,099.00 | 7,099.00 | 7,099.00 | 1,000 |
| 2022-12-14 | 6,403.00 | 6,403.00 | 6,403.00 | 6,403.00 | 6,403.00 | 0 |
| 2022-12-13 | 6,403.00 | 6,403.00 | 6,403.00 | 6,403.00 | 6,403.00 | 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.