Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 7,779.00 | 7,780.00 | 7,401.00 | 7,401.00 | 7,401.00 | 14,232 |
| 2026-01-28 | 7,352.00 | 7,899.00 | 7,352.00 | 7,899.00 | 7,899.00 | 73 |
| 2026-01-27 | 7,994.00 | 7,994.00 | 7,351.00 | 7,351.00 | 7,351.00 | 56 |
| 2026-01-26 | 7,700.00 | 7,997.00 | 7,700.00 | 7,997.00 | 7,997.00 | 623 |
| 2026-01-23 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | 2 |
| 2026-01-22 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 2 |
| 2026-01-21 | 7,999.00 | 8,000.00 | 7,519.00 | 7,546.00 | 7,546.00 | 7,804 |
| 2026-01-20 | 7,999.00 | 7,999.00 | 7,501.00 | 7,851.00 | 7,851.00 | 793 |
| 2026-01-19 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 12,695 |
| 2026-01-16 | 7,601.00 | 7,601.00 | 7,600.00 | 7,600.00 | 7,600.00 | 5,873 |
| 2026-01-15 | 7,999.00 | 7,999.00 | 7,601.00 | 7,601.00 | 7,601.00 | 3,066 |
| 2026-01-14 | 7,999.00 | 7,999.00 | 7,998.00 | 7,998.00 | 7,998.00 | 100,589 |
| 2026-01-13 | 7,999.00 | 7,999.00 | 7,576.00 | 7,576.00 | 7,576.00 | 1,063 |
| 2026-01-12 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 0 |
| 2026-01-09 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 281 |
| 2026-01-08 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 1,000 |
| 2026-01-07 | 7,451.00 | 8,000.00 | 7,451.00 | 8,000.00 | 8,000.00 | 356 |
| 2026-01-06 | 8,000.00 | 8,238.00 | 8,000.00 | 8,002.00 | 8,002.00 | 4,803 |
| 2026-01-05 | 7,800.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 48,421 |
| 2026-01-02 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 157 |
| 2025-12-31 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0 |
| 2025-12-30 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0 |
| 2025-12-29 | 7,800.00 | 7,800.00 | 7,650.00 | 7,650.00 | 7,650.00 | 27,574 |
| 2025-12-24 | 7,650.00 | 7,696.00 | 7,650.00 | 7,650.00 | 7,650.00 | 22,358 |
| 2025-12-23 | 7,598.00 | 7,650.00 | 7,598.00 | 7,650.00 | 7,650.00 | 2,752 |
| 2025-12-22 | 7,594.00 | 7,598.00 | 7,340.00 | 7,598.00 | 7,598.00 | 821 |
| 2025-12-19 | 7,347.00 | 7,347.00 | 7,347.00 | 7,347.00 | 7,347.00 | 0 |
| 2025-12-18 | 7,290.00 | 7,598.00 | 7,006.00 | 7,347.00 | 7,347.00 | 2,436 |
| 2025-12-17 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 0 |
| 2025-12-15 | 6,901.00 | 7,201.00 | 6,901.00 | 7,200.00 | 7,200.00 | 4,164 |
| 2025-12-12 | 6,761.00 | 7,599.00 | 6,761.00 | 7,599.00 | 7,599.00 | 880 |
| 2025-12-11 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2,356 |
| 2025-12-10 | 7,035.00 | 7,400.00 | 7,035.00 | 7,400.00 | 7,400.00 | 2,509 |
| 2025-12-09 | 7,400.00 | 7,400.00 | 7,200.00 | 7,201.00 | 7,201.00 | 2,863 |
| 2025-12-08 | 7,399.00 | 7,400.00 | 7,130.00 | 7,130.00 | 7,130.00 | 6,986 |
| 2025-12-05 | 7,099.00 | 7,327.00 | 7,000.00 | 7,054.00 | 7,054.00 | 15,718 |
| 2025-12-04 | 6,760.00 | 6,765.00 | 6,760.00 | 6,765.00 | 6,765.00 | 2,402 |
| 2025-12-03 | 6,800.00 | 6,800.00 | 6,747.00 | 6,753.00 | 6,753.00 | 143,139 |
| 2025-12-02 | 6,755.00 | 6,989.00 | 6,755.00 | 6,772.00 | 6,772.00 | 9,749 |
| 2025-12-01 | 6,750.00 | 6,989.00 | 6,551.00 | 6,750.00 | 6,750.00 | 26,409 |
| 2025-11-28 | 6,800.00 | 6,997.00 | 6,750.00 | 6,750.00 | 6,750.00 | 49,646 |
| 2025-11-27 | 6,728.00 | 6,750.00 | 6,728.00 | 6,750.00 | 6,750.00 | 1,990 |
| 2025-11-26 | 6,727.00 | 6,825.00 | 6,720.00 | 6,728.00 | 6,728.00 | 17,681 |
| 2025-11-25 | 6,751.00 | 6,777.00 | 6,720.00 | 6,727.00 | 6,727.00 | 23,549 |
| 2025-11-24 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2025-11-21 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0 |
| 2025-11-20 | 6,900.00 | 7,499.00 | 6,650.00 | 6,650.00 | 6,650.00 | 2,765 |
| 2025-11-19 | 7,000.00 | 7,000.00 | 6,650.00 | 6,650.00 | 6,650.00 | 4,501 |
| 2025-11-18 | 7,077.00 | 7,077.00 | 6,600.00 | 6,609.00 | 6,609.00 | 6,424 |
| 2025-11-17 | 7,053.00 | 7,053.00 | 6,550.00 | 6,550.00 | 6,550.00 | 5,264 |
| 2025-11-14 | 7,278.00 | 7,499.00 | 6,720.00 | 6,760.00 | 6,760.00 | 8,553 |
| 2025-11-13 | 7,500.00 | 7,500.00 | 6,870.00 | 6,950.00 | 6,950.00 | 111,076 |
| 2025-11-12 | 7,500.00 | 7,745.00 | 6,700.00 | 6,700.00 | 6,700.00 | 1,253 |
| 2025-11-11 | 7,451.00 | 7,649.00 | 6,500.00 | 6,883.00 | 6,883.00 | 3,210 |
| 2025-11-10 | 7,595.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 11,262 |
| 2025-11-07 | 7,593.00 | 7,593.00 | 7,592.00 | 7,592.00 | 7,592.00 | 4,151 |
| 2025-11-06 | 7,592.00 | 7,592.00 | 7,592.00 | 7,592.00 | 7,592.00 | 660 |
| 2025-11-05 | 7,371.00 | 7,594.00 | 7,370.00 | 7,593.00 | 7,593.00 | 1,602 |
| 2025-11-04 | 7,371.00 | 7,599.00 | 7,371.00 | 7,599.00 | 7,599.00 | 3,195 |
| 2025-11-03 | 7,599.00 | 7,600.00 | 7,599.00 | 7,600.00 | 7,600.00 | 5,262 |
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.