Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 0 |
| 2021-12-30 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 74,819 |
| 2021-12-29 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 0 |
| 2021-12-28 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 50,000 |
| 2021-12-24 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 41 |
| 2021-12-23 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 8,464.00 | 0 |
| 2021-12-22 | 7,500.00 | 8,464.00 | 7,500.00 | 8,464.00 | 8,464.00 | 1,500 |
| 2021-12-21 | 8,000.00 | 8,464.00 | 8,000.00 | 8,464.00 | 8,464.00 | 2,153 |
| 2021-12-20 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 61,000 |
| 2021-12-17 | 7,622.00 | 7,622.00 | 6,751.00 | 7,201.00 | 7,201.00 | 36,968 |
| 2021-12-15 | 7,656.00 | 7,968.00 | 7,656.00 | 7,900.00 | 7,900.00 | 7,685 |
| 2021-12-14 | 7,710.00 | 8,191.00 | 7,302.00 | 7,302.00 | 7,302.00 | 8,958 |
| 2021-12-13 | 9,002.00 | 9,101.00 | 7,610.00 | 8,304.00 | 8,304.00 | 82,097 |
| 2021-12-10 | 9,002.00 | 9,002.00 | 9,002.00 | 9,002.00 | 9,002.00 | 0 |
| 2021-12-09 | 10,000.00 | 10,003.00 | 9,002.00 | 9,002.00 | 9,002.00 | 851 |
| 2021-12-08 | 8,999.00 | 9,025.00 | 8,700.00 | 8,700.00 | 8,700.00 | 4,211 |
| 2021-12-07 | 8,500.00 | 8,989.00 | 7,600.00 | 8,700.00 | 8,700.00 | 16,421 |
| 2021-12-06 | 8,146.00 | 8,350.00 | 7,300.00 | 8,350.00 | 8,350.00 | 41,395 |
| 2021-12-03 | 7,300.00 | 8,000.00 | 7,300.00 | 8,000.00 | 8,000.00 | 8,270 |
| 2021-12-02 | 7,127.00 | 7,550.00 | 7,090.00 | 7,100.00 | 7,100.00 | 7,480 |
| 2021-12-01 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 8,499.00 | 615 |
| 2021-11-30 | 7,720.00 | 8,397.00 | 7,720.00 | 8,397.00 | 8,397.00 | 501 |
| 2021-11-29 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 2,733 |
| 2021-11-26 | 8,365.00 | 8,365.00 | 8,300.00 | 8,300.00 | 8,300.00 | 26,489 |
| 2021-11-25 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 0 |
| 2021-11-24 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 8,355.00 | 0 |
| 2021-11-23 | 8,350.00 | 9,499.00 | 8,350.00 | 8,355.00 | 8,355.00 | 1,250 |
| 2021-11-22 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 565 |
| 2021-11-19 | 9,000.00 | 9,000.00 | 8,500.00 | 8,500.00 | 8,500.00 | 4,016 |
| 2021-11-18 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 22 |
| 2021-11-17 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 0 |
| 2021-11-16 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 9,525.00 | 23 |
| 2021-11-15 | 9,500.00 | 9,500.00 | 9,490.00 | 9,490.00 | 9,490.00 | 420 |
| 2021-11-12 | 9,250.00 | 9,500.00 | 8,552.00 | 8,552.00 | 8,552.00 | 2,371 |
| 2021-11-11 | 9,315.00 | 9,373.00 | 8,850.00 | 8,850.00 | 8,850.00 | 9,089 |
| 2021-11-10 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 9,315.00 | 0 |
| 2021-11-09 | 9,200.00 | 10,500.00 | 9,000.00 | 9,315.00 | 9,315.00 | 6,590 |
| 2021-11-08 | 10,650.00 | 10,650.00 | 9,000.00 | 9,200.00 | 9,200.00 | 5,231 |
| 2021-11-05 | 9,001.00 | 11,500.00 | 9,001.00 | 11,084.00 | 11,084.00 | 4,479 |
| 2021-11-04 | 9,956.00 | 9,956.00 | 8,500.00 | 9,500.00 | 9,500.00 | 7,090 |
| 2021-11-03 | 9,500.00 | 11,000.00 | 9,500.00 | 10,500.00 | 10,500.00 | 12,562 |
| 2021-11-02 | 8,595.00 | 10,000.00 | 8,595.00 | 9,322.00 | 9,322.00 | 1,421 |
| 2021-10-29 | 8,214.00 | 8,214.00 | 8,214.00 | 8,214.00 | 8,214.00 | 0 |
| 2021-10-28 | 8,214.00 | 8,214.00 | 8,214.00 | 8,214.00 | 8,214.00 | 500 |
| 2021-10-27 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 8,270.00 | 500 |
| 2021-10-26 | 8,494.00 | 8,494.00 | 8,494.00 | 8,494.00 | 8,494.00 | 18 |
| 2021-10-25 | 8,092.00 | 8,092.00 | 8,092.00 | 8,092.00 | 8,092.00 | 280 |
| 2021-10-22 | 8,068.00 | 8,068.00 | 8,068.00 | 8,068.00 | 8,068.00 | 0 |
| 2021-10-21 | 8,068.00 | 8,068.00 | 8,068.00 | 8,068.00 | 8,068.00 | 100 |
| 2021-10-20 | 7,661.00 | 7,700.00 | 7,661.00 | 7,700.00 | 7,700.00 | 1,602 |
| 2021-10-19 | 7,900.00 | 8,027.00 | 7,709.00 | 7,709.00 | 7,709.00 | 4,876 |
| 2021-10-18 | 7,723.00 | 7,723.00 | 7,723.00 | 7,723.00 | 7,723.00 | 90 |
| 2021-10-15 | 7,998.00 | 8,000.00 | 7,923.00 | 7,923.00 | 7,923.00 | 3,466 |
| 2021-10-14 | 7,350.00 | 8,000.00 | 7,350.00 | 8,000.00 | 8,000.00 | 6,639 |
← NewerPage 21 of 21 · 1,254 trading days
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.