Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 6,814.00 | 6,814.00 | 6,403.00 | 6,403.00 | 6,403.00 | 1,301 |
| 2022-12-09 | 7,221.00 | 7,221.00 | 6,741.00 | 6,801.00 | 6,801.00 | 4,456 |
| 2022-12-08 | 6,600.00 | 7,000.00 | 6,600.00 | 7,000.00 | 7,000.00 | 3,879 |
| 2022-12-07 | 6,601.00 | 6,601.00 | 6,601.00 | 6,601.00 | 6,601.00 | 0 |
| 2022-12-06 | 6,899.00 | 7,401.00 | 6,601.00 | 6,601.00 | 6,601.00 | 3,576 |
| 2022-12-05 | 7,265.00 | 7,265.00 | 7,265.00 | 7,265.00 | 7,265.00 | 0 |
| 2022-12-02 | 7,265.00 | 7,265.00 | 7,265.00 | 7,265.00 | 7,265.00 | 0 |
| 2022-12-01 | 7,265.00 | 7,265.00 | 7,265.00 | 7,265.00 | 7,265.00 | 0 |
| 2022-11-30 | 7,265.00 | 7,265.00 | 7,265.00 | 7,265.00 | 7,265.00 | 892,042 |
| 2022-11-29 | 7,100.00 | 7,270.00 | 7,100.00 | 7,265.00 | 7,265.00 | 144 |
| 2022-11-28 | 7,302.00 | 7,455.00 | 7,302.00 | 7,455.00 | 7,455.00 | 113 |
| 2022-11-25 | 7,067.00 | 7,121.00 | 7,067.00 | 7,121.00 | 7,121.00 | 1,900 |
| 2022-11-24 | 7,598.00 | 7,598.00 | 7,001.00 | 7,001.00 | 7,001.00 | 3,909 |
| 2022-11-23 | 6,787.00 | 7,000.00 | 6,787.00 | 7,000.00 | 7,000.00 | 84,501 |
| 2022-11-22 | 6,999.00 | 7,000.00 | 6,999.00 | 6,999.00 | 6,999.00 | 17,876 |
| 2022-11-21 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-18 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-17 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-16 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-15 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-14 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-11 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-10 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-09 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-08 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-07 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-04 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-03 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-02 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-11-01 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-31 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-28 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-27 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-26 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-25 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-24 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-21 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-20 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-19 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-18 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-17 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-14 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-13 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-12 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-11 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-10 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-07 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-06 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 0 |
| 2022-10-05 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 6,120.00 | 300 |
| 2022-10-04 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2022-10-03 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 6,300.00 | 0 |
| 2022-09-30 | 6,147.00 | 6,696.00 | 6,147.00 | 6,300.00 | 6,300.00 | 15,878 |
| 2022-09-29 | 5,788.00 | 6,479.00 | 5,788.00 | 6,198.00 | 6,198.00 | 11,615 |
| 2022-09-28 | 5,500.00 | 6,000.00 | 5,500.00 | 6,000.00 | 6,000.00 | 5,172 |
| 2022-09-27 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 6,000.00 | 29 |
| 2022-09-26 | 5,765.00 | 6,000.00 | 5,765.00 | 5,968.00 | 5,968.00 | 1,355 |
| 2022-09-23 | 6,114.00 | 6,114.00 | 6,114.00 | 6,114.00 | 6,114.00 | 500 |
| 2022-09-22 | 6,500.00 | 6,500.00 | 6,392.00 | 6,392.00 | 6,392.00 | 1,502 |
| 2022-09-21 | 6,414.00 | 6,950.00 | 6,400.00 | 6,400.00 | 6,400.00 | 3,579 |
| 2022-09-20 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | 11 |
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.