Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 7,642.00 | 7,642.00 | 7,642.00 | 7,642.00 | 7,642.00 | 0 |
| 2022-03-25 | 7,642.00 | 7,642.00 | 7,642.00 | 7,642.00 | 7,642.00 | 0 |
| 2022-03-24 | 7,642.00 | 7,642.00 | 7,642.00 | 7,642.00 | 7,642.00 | 0 |
| 2022-03-23 | 7,642.00 | 7,642.00 | 7,642.00 | 7,642.00 | 7,642.00 | 943 |
| 2022-03-22 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 320 |
| 2022-03-18 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-03-17 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 150 |
| 2022-03-16 | 6,857.00 | 6,857.00 | 6,857.00 | 6,857.00 | 6,857.00 | 0 |
| 2022-03-15 | 6,857.00 | 6,857.00 | 6,857.00 | 6,857.00 | 6,857.00 | 14 |
| 2022-03-14 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 7,000.00 | 700 |
| 2022-03-11 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 0 |
| 2022-03-10 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 0 |
| 2022-03-09 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 7,210.00 | 0 |
| 2022-03-08 | 7,210.00 | 7,379.00 | 7,210.00 | 7,210.00 | 7,210.00 | 221 |
| 2022-03-07 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 0 |
| 2022-03-04 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 114 |
| 2022-03-03 | 7,201.00 | 7,201.00 | 7,201.00 | 7,201.00 | 7,201.00 | 0 |
| 2022-03-02 | 7,500.00 | 7,500.00 | 7,201.00 | 7,201.00 | 7,201.00 | 432 |
| 2022-03-01 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-02-28 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-02-25 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0 |
| 2022-02-24 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 469 |
| 2022-02-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 268 |
| 2022-02-22 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 339 |
| 2022-02-21 | 7,201.00 | 7,201.00 | 7,201.00 | 7,201.00 | 7,201.00 | 1,000 |
| 2022-02-18 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-02-17 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-02-16 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-02-15 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-02-14 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 250 |
| 2022-02-11 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 0 |
| 2022-02-10 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 0 |
| 2022-02-09 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 0 |
| 2022-02-08 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 0 |
| 2022-02-07 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 0 |
| 2022-02-04 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 0 |
| 2022-02-03 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 7,738.00 | 26 |
| 2022-02-02 | 8,800.00 | 8,800.00 | 7,842.00 | 7,842.00 | 7,842.00 | 600 |
| 2022-02-01 | 7,250.00 | 8,500.00 | 7,250.00 | 7,477.00 | 7,477.00 | 744 |
| 2022-01-31 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 329,135 |
| 2022-01-28 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-01-27 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-01-26 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2022-01-25 | 7,250.00 | 7,250.00 | 7,200.00 | 7,200.00 | 7,200.00 | 583 |
| 2022-01-24 | 7,834.00 | 7,834.00 | 7,834.00 | 7,834.00 | 7,834.00 | 500 |
| 2022-01-21 | 7,902.00 | 7,902.00 | 7,902.00 | 7,902.00 | 7,902.00 | 0 |
| 2022-01-20 | 7,902.00 | 7,902.00 | 7,902.00 | 7,902.00 | 7,902.00 | 250 |
| 2022-01-19 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 0 |
| 2022-01-18 | 8,046.00 | 8,500.00 | 7,950.00 | 7,950.00 | 7,950.00 | 3,991 |
| 2022-01-17 | 8,253.00 | 8,253.00 | 8,253.00 | 8,253.00 | 8,253.00 | 286 |
| 2022-01-14 | 8,253.00 | 8,253.00 | 8,253.00 | 8,253.00 | 8,253.00 | 0 |
| 2022-01-13 | 8,245.00 | 8,253.00 | 8,245.00 | 8,253.00 | 8,253.00 | 990 |
| 2022-01-12 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 92 |
| 2022-01-11 | 7,505.00 | 7,505.00 | 7,505.00 | 7,505.00 | 7,505.00 | 92 |
| 2022-01-10 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 8,935.00 | 0 |
| 2022-01-07 | 8,800.00 | 8,935.00 | 8,800.00 | 8,935.00 | 8,935.00 | 2,780 |
| 2022-01-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2022-01-05 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2022-01-04 | 8,856.00 | 8,856.00 | 8,800.00 | 8,800.00 | 8,800.00 | 45 |
| 2022-01-03 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 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.