Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-20 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | 5,872.00 | 11 |
| 2022-09-19 | 6,348.00 | 6,348.00 | 6,348.00 | 6,348.00 | 6,348.00 | 1,620 |
| 2022-09-16 | 7,342.00 | 7,342.00 | 7,342.00 | 7,342.00 | 7,342.00 | 500 |
| 2022-09-15 | 7,342.00 | 7,342.00 | 7,342.00 | 7,342.00 | 7,342.00 | 400 |
| 2022-09-14 | 8,012.00 | 8,012.00 | 8,012.00 | 8,012.00 | 8,012.00 | 0 |
| 2022-09-13 | 8,012.00 | 8,012.00 | 8,012.00 | 8,012.00 | 8,012.00 | 400 |
| 2022-09-12 | 9,000.00 | 9,000.00 | 8,603.00 | 8,603.00 | 8,603.00 | 5,096 |
| 2022-09-09 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 200 |
| 2022-09-08 | 8,604.00 | 8,908.00 | 8,603.00 | 8,908.00 | 8,908.00 | 1,200 |
| 2022-09-07 | 8,601.00 | 8,601.00 | 8,601.00 | 8,601.00 | 8,601.00 | 0 |
| 2022-09-06 | 8,600.00 | 8,601.00 | 8,600.00 | 8,601.00 | 8,601.00 | 1,371 |
| 2022-09-05 | 8,112.00 | 8,642.00 | 8,112.00 | 8,642.00 | 8,642.00 | 1,150 |
| 2022-09-02 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2022-09-01 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2022-08-31 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,200 |
| 2022-08-30 | 9,552.00 | 9,552.00 | 9,552.00 | 9,552.00 | 9,552.00 | 3 |
| 2022-08-29 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | 8,999.00 | 1,000 |
| 2022-08-26 | 9,127.00 | 9,127.00 | 9,000.00 | 9,050.00 | 9,050.00 | 800 |
| 2022-08-25 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 184 |
| 2022-08-24 | 9,247.00 | 9,247.00 | 9,247.00 | 9,247.00 | 9,247.00 | 0 |
| 2022-08-23 | 9,247.00 | 9,247.00 | 9,247.00 | 9,247.00 | 9,247.00 | 55 |
| 2022-08-22 | 9,903.00 | 10,055.00 | 9,903.00 | 10,000.00 | 10,000.00 | 11,560 |
| 2022-08-19 | 10,000.00 | 10,000.00 | 9,903.00 | 9,903.00 | 9,903.00 | 801 |
| 2022-08-18 | 9,199.00 | 9,199.00 | 9,199.00 | 9,199.00 | 9,199.00 | 0 |
| 2022-08-17 | 9,199.00 | 9,199.00 | 9,199.00 | 9,199.00 | 9,199.00 | 0 |
| 2022-08-16 | 9,500.00 | 9,500.00 | 9,199.00 | 9,199.00 | 9,199.00 | 52 |
| 2022-08-15 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0 |
| 2022-08-12 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0 |
| 2022-08-11 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 0 |
| 2022-08-10 | 9,500.00 | 9,500.00 | 9,380.00 | 9,380.00 | 9,380.00 | 327 |
| 2022-08-08 | 9,500.00 | 9,550.00 | 9,500.00 | 9,550.00 | 9,550.00 | 374 |
| 2022-08-05 | 9,500.00 | 9,501.00 | 9,500.00 | 9,501.00 | 9,501.00 | 1,112 |
| 2022-08-04 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 0 |
| 2022-08-03 | 9,572.00 | 9,572.00 | 9,500.00 | 9,500.00 | 9,500.00 | 1,100 |
| 2022-08-02 | 9,736.00 | 9,858.00 | 9,318.00 | 9,447.00 | 9,447.00 | 24,102 |
| 2022-08-01 | 9,858.00 | 9,858.00 | 9,858.00 | 9,858.00 | 9,858.00 | 0 |
| 2022-07-29 | 9,858.00 | 9,858.00 | 9,858.00 | 9,858.00 | 9,858.00 | 0 |
| 2022-07-28 | 9,858.00 | 9,858.00 | 9,858.00 | 9,858.00 | 9,858.00 | 0 |
| 2022-07-27 | 9,726.00 | 9,858.00 | 9,700.00 | 9,858.00 | 9,858.00 | 1,120 |
| 2022-07-26 | 8,000.00 | 9,000.00 | 8,000.00 | 9,000.00 | 9,000.00 | 1,649 |
| 2022-07-25 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 0 |
| 2022-07-22 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 8,860.00 | 526 |
| 2022-07-21 | 9,000.00 | 9,000.00 | 8,999.00 | 9,000.00 | 9,000.00 | 11,048 |
| 2022-07-20 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,897 |
| 2022-07-19 | 9,000.00 | 9,000.00 | 8,501.00 | 8,501.00 | 8,501.00 | 3,753 |
| 2022-07-18 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 600 |
| 2022-07-15 | 8,467.00 | 8,467.00 | 8,467.00 | 8,467.00 | 8,467.00 | 0 |
| 2022-07-14 | 8,467.00 | 8,467.00 | 8,467.00 | 8,467.00 | 8,467.00 | 0 |
| 2022-07-13 | 8,467.00 | 8,467.00 | 8,467.00 | 8,467.00 | 8,467.00 | 0 |
| 2022-07-12 | 9,000.00 | 9,000.00 | 8,467.00 | 8,467.00 | 8,467.00 | 32 |
| 2022-07-11 | 8,606.00 | 8,606.00 | 8,606.00 | 8,606.00 | 8,606.00 | 0 |
| 2022-07-08 | 8,606.00 | 8,606.00 | 8,606.00 | 8,606.00 | 8,606.00 | 0 |
| 2022-07-07 | 8,606.00 | 8,606.00 | 8,606.00 | 8,606.00 | 8,606.00 | 0 |
| 2022-07-06 | 8,493.00 | 8,929.00 | 8,450.00 | 8,606.00 | 8,606.00 | 1,165 |
| 2022-07-05 | 7,301.00 | 8,324.00 | 7,301.00 | 8,318.00 | 8,318.00 | 2,681 |
| 2022-07-04 | 7,022.00 | 7,022.00 | 7,021.00 | 7,021.00 | 7,021.00 | 1,000 |
| 2022-07-01 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 2,036 |
| 2022-06-30 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | 0 |
| 2022-06-29 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | 0 |
| 2022-06-28 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | 12 |
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.