Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0 |
| 2022-06-24 | 7,741.00 | 8,400.00 | 7,662.00 | 8,400.00 | 8,400.00 | 78,043 |
| 2022-06-23 | 7,662.00 | 7,662.00 | 7,662.00 | 7,662.00 | 7,662.00 | 0 |
| 2022-06-22 | 7,700.00 | 7,700.00 | 7,425.00 | 7,662.00 | 7,662.00 | 1,495 |
| 2022-06-21 | 7,407.00 | 7,407.00 | 7,407.00 | 7,407.00 | 7,407.00 | 3 |
| 2022-06-20 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 0 |
| 2022-06-17 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 0 |
| 2022-06-15 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 0 |
| 2022-06-14 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 0 |
| 2022-06-13 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 6,739.00 | 9 |
| 2022-06-10 | 7,371.00 | 7,371.00 | 7,371.00 | 7,371.00 | 7,371.00 | 0 |
| 2022-06-09 | 7,360.00 | 7,371.00 | 7,360.00 | 7,371.00 | 7,371.00 | 300 |
| 2022-06-08 | 7,871.00 | 7,871.00 | 7,747.00 | 7,747.00 | 7,747.00 | 201 |
| 2022-06-07 | 7,336.00 | 8,090.00 | 7,336.00 | 8,090.00 | 8,090.00 | 2,002 |
| 2022-06-06 | 7,010.00 | 7,500.00 | 7,000.00 | 7,336.00 | 7,336.00 | 6,300 |
| 2022-06-03 | 7,901.00 | 7,901.00 | 7,900.00 | 7,900.00 | 7,900.00 | 502 |
| 2022-06-02 | 7,934.00 | 7,934.00 | 7,934.00 | 7,934.00 | 7,934.00 | 0 |
| 2022-06-01 | 7,889.00 | 7,934.00 | 7,889.00 | 7,934.00 | 7,934.00 | 542 |
| 2022-05-31 | 6,828.00 | 6,828.00 | 6,828.00 | 6,828.00 | 6,828.00 | 0 |
| 2022-05-30 | 6,828.00 | 6,828.00 | 6,828.00 | 6,828.00 | 6,828.00 | 0 |
| 2022-05-27 | 6,828.00 | 6,828.00 | 6,828.00 | 6,828.00 | 6,828.00 | 0 |
| 2022-05-26 | 6,828.00 | 6,828.00 | 6,828.00 | 6,828.00 | 6,828.00 | 0 |
| 2022-05-25 | 6,828.00 | 6,828.00 | 6,828.00 | 6,828.00 | 6,828.00 | 0 |
| 2022-05-24 | 7,150.00 | 7,150.00 | 6,828.00 | 6,828.00 | 6,828.00 | 548 |
| 2022-05-23 | 7,654.00 | 7,654.00 | 7,654.00 | 7,654.00 | 7,654.00 | 0 |
| 2022-05-20 | 7,654.00 | 7,654.00 | 7,654.00 | 7,654.00 | 7,654.00 | 0 |
| 2022-05-19 | 7,654.00 | 7,654.00 | 7,654.00 | 7,654.00 | 7,654.00 | 0 |
| 2022-05-18 | 7,721.00 | 7,721.00 | 7,570.00 | 7,654.00 | 7,654.00 | 1,801 |
| 2022-05-17 | 7,846.00 | 7,846.00 | 7,846.00 | 7,846.00 | 7,846.00 | 13 |
| 2022-05-16 | 7,185.00 | 7,185.00 | 7,185.00 | 7,185.00 | 7,185.00 | 5,500 |
| 2022-05-13 | 7,063.00 | 7,102.00 | 7,063.00 | 7,102.00 | 7,102.00 | 570 |
| 2022-05-12 | 6,623.00 | 6,623.00 | 6,623.00 | 6,623.00 | 6,623.00 | 0 |
| 2022-05-11 | 6,623.00 | 6,623.00 | 6,623.00 | 6,623.00 | 6,623.00 | 70 |
| 2022-05-10 | 7,399.00 | 7,399.00 | 6,622.00 | 6,622.00 | 6,622.00 | 3,573 |
| 2022-05-09 | 7,545.00 | 7,545.00 | 7,545.00 | 7,545.00 | 7,545.00 | 0 |
| 2022-05-06 | 7,545.00 | 7,545.00 | 7,545.00 | 7,545.00 | 7,545.00 | 0 |
| 2022-05-05 | 7,130.00 | 7,674.00 | 7,130.00 | 7,545.00 | 7,545.00 | 4,500 |
| 2022-05-04 | 7,639.00 | 7,639.00 | 7,271.00 | 7,271.00 | 7,271.00 | 600 |
| 2022-05-03 | 7,271.00 | 7,271.00 | 7,271.00 | 7,271.00 | 7,271.00 | 36 |
| 2022-04-29 | 7,523.00 | 7,523.00 | 7,523.00 | 7,523.00 | 7,523.00 | 0 |
| 2022-04-28 | 7,523.00 | 7,523.00 | 7,523.00 | 7,523.00 | 7,523.00 | 0 |
| 2022-04-26 | 7,523.00 | 7,523.00 | 7,523.00 | 7,523.00 | 7,523.00 | 0 |
| 2022-04-25 | 7,504.00 | 7,650.00 | 7,504.00 | 7,523.00 | 7,523.00 | 1,299 |
| 2022-04-22 | 7,704.00 | 7,704.00 | 7,704.00 | 7,704.00 | 7,704.00 | 891 |
| 2022-04-21 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2022-04-20 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 10 |
| 2022-04-19 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 0 |
| 2022-04-14 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 0 |
| 2022-04-13 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 0 |
| 2022-04-12 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 0 |
| 2022-04-11 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 7,991.00 | 5 |
| 2022-04-08 | 7,515.00 | 7,515.00 | 7,515.00 | 7,515.00 | 7,515.00 | 135 |
| 2022-04-07 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0 |
| 2022-04-06 | 8,201.00 | 8,201.00 | 8,200.00 | 8,200.00 | 8,200.00 | 749 |
| 2022-04-05 | 8,480.00 | 8,900.00 | 8,376.00 | 8,376.00 | 8,376.00 | 2,279 |
| 2022-04-04 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0 |
| 2022-04-01 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 150 |
| 2022-03-31 | 8,570.00 | 8,679.00 | 8,570.00 | 8,597.00 | 8,597.00 | 1,234 |
| 2022-03-30 | 8,571.00 | 8,571.00 | 8,571.00 | 8,571.00 | 8,571.00 | 0 |
| 2022-03-29 | 8,571.00 | 8,571.00 | 8,571.00 | 8,571.00 | 8,571.00 | 17 |
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.