Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 7,599.00 | 7,600.00 | 7,371.00 | 7,600.00 | 7,600.00 | 444,506 |
| 2025-10-30 | 7,601.00 | 7,601.00 | 7,600.00 | 7,600.00 | 7,600.00 | 2,108 |
| 2025-10-29 | 7,600.00 | 7,999.00 | 7,370.00 | 7,602.00 | 7,602.00 | 6,560 |
| 2025-10-28 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1,481 |
| 2025-10-27 | 7,600.00 | 7,600.00 | 7,370.00 | 7,370.00 | 7,370.00 | 862 |
| 2025-10-24 | 7,600.00 | 7,600.00 | 7,370.00 | 7,600.00 | 7,600.00 | 2,326 |
| 2025-10-23 | 7,501.00 | 7,501.00 | 7,500.00 | 7,500.00 | 7,500.00 | 4,024 |
| 2025-10-22 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | 504 |
| 2025-10-21 | 7,610.00 | 7,800.00 | 7,610.00 | 7,610.00 | 7,610.00 | 960 |
| 2025-10-20 | 7,850.00 | 7,850.00 | 7,800.00 | 7,800.00 | 7,800.00 | 10,967 |
| 2025-10-17 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 181 |
| 2025-10-16 | 8,046.00 | 8,299.00 | 7,800.00 | 7,800.00 | 7,800.00 | 1,050 |
| 2025-10-15 | 8,350.00 | 8,359.00 | 7,801.00 | 7,801.00 | 7,801.00 | 3,017 |
| 2025-10-14 | 8,494.00 | 8,494.00 | 8,153.00 | 8,200.00 | 8,200.00 | 11,406 |
| 2025-10-13 | 9,519.00 | 9,520.00 | 8,400.00 | 8,400.00 | 8,400.00 | 4,590 |
| 2025-10-10 | 8,739.00 | 8,740.00 | 8,401.00 | 8,401.00 | 8,401.00 | 556 |
| 2025-10-09 | 8,729.00 | 8,730.00 | 8,161.00 | 8,161.00 | 8,161.00 | 205 |
| 2025-10-08 | 8,730.00 | 8,730.00 | 8,151.00 | 8,151.00 | 8,151.00 | 329 |
| 2025-10-07 | 8,500.00 | 8,800.00 | 8,500.00 | 8,740.00 | 8,740.00 | 1,203 |
| 2025-10-06 | 8,019.00 | 8,100.00 | 8,019.00 | 8,100.00 | 8,100.00 | 753 |
| 2025-10-03 | 8,019.00 | 8,019.00 | 8,019.00 | 8,019.00 | 8,019.00 | 1,606 |
| 2025-10-02 | 7,991.00 | 8,019.00 | 7,991.00 | 7,991.00 | 7,991.00 | 3,300 |
| 2025-10-01 | 8,005.00 | 8,005.00 | 7,077.00 | 7,991.00 | 7,991.00 | 1,229 |
| 2025-09-30 | 8,019.00 | 8,019.00 | 8,019.00 | 8,019.00 | 8,019.00 | 198,930 |
| 2025-09-29 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 1,871 |
| 2025-09-26 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 0 |
| 2025-09-25 | 7,595.00 | 7,800.00 | 7,444.00 | 7,600.00 | 7,600.00 | 21,461 |
| 2025-09-23 | 7,404.00 | 8,018.00 | 7,097.00 | 7,238.00 | 7,238.00 | 6,278 |
| 2025-09-22 | 7,450.00 | 8,018.00 | 7,450.00 | 7,600.00 | 7,600.00 | 11,882 |
| 2025-09-19 | 7,579.00 | 7,991.00 | 7,500.00 | 7,600.00 | 7,600.00 | 14,931 |
| 2025-09-18 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | 500 |
| 2025-09-17 | 7,901.00 | 7,901.00 | 7,901.00 | 7,901.00 | 7,901.00 | 0 |
| 2025-09-16 | 7,929.00 | 8,099.00 | 7,328.00 | 7,901.00 | 7,901.00 | 475 |
| 2025-09-15 | 7,425.00 | 8,099.00 | 7,425.00 | 8,099.00 | 8,099.00 | 195 |
| 2025-09-12 | 7,667.00 | 7,667.00 | 7,480.00 | 7,480.00 | 7,480.00 | 3,250 |
| 2025-09-11 | 7,803.00 | 8,050.00 | 7,224.00 | 7,497.00 | 7,497.00 | 2,614 |
| 2025-09-10 | 8,000.00 | 8,061.00 | 6,507.00 | 8,050.00 | 8,050.00 | 23,713 |
| 2025-09-09 | 8,100.00 | 8,200.00 | 8,000.00 | 8,048.00 | 8,048.00 | 2,630 |
| 2025-09-08 | 8,410.00 | 8,425.00 | 8,100.00 | 8,100.00 | 8,100.00 | 780 |
| 2025-09-05 | 8,031.00 | 8,031.00 | 8,031.00 | 8,031.00 | 8,031.00 | 5 |
| 2025-09-04 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 0 |
| 2025-09-03 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 0 |
| 2025-09-02 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 75 |
| 2025-09-01 | 8,429.00 | 8,429.00 | 8,001.00 | 8,001.00 | 8,001.00 | 140 |
| 2025-08-29 | 8,300.00 | 8,300.00 | 8,080.00 | 8,080.00 | 8,080.00 | 175,725 |
| 2025-08-28 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 2 |
| 2025-08-27 | 8,415.00 | 8,415.00 | 7,751.00 | 8,415.00 | 8,415.00 | 2,511 |
| 2025-08-26 | 8,449.00 | 8,450.00 | 8,441.00 | 8,441.00 | 8,441.00 | 2,044 |
| 2025-08-25 | 8,450.00 | 8,450.00 | 8,006.00 | 8,449.00 | 8,449.00 | 2,955 |
| 2025-08-22 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 0 |
| 2025-08-21 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 225 |
| 2025-08-20 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,340 |
| 2025-08-19 | 8,556.00 | 8,556.00 | 8,556.00 | 8,556.00 | 8,556.00 | 208 |
| 2025-08-18 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 0 |
| 2025-08-15 | 8,615.00 | 8,615.00 | 8,520.00 | 8,520.00 | 8,520.00 | 64 |
| 2025-08-14 | 8,986.00 | 8,986.00 | 8,986.00 | 8,986.00 | 8,986.00 | 65 |
| 2025-08-13 | 8,612.00 | 8,612.00 | 8,430.00 | 8,430.00 | 8,430.00 | 3,700 |
| 2025-08-12 | 9,000.00 | 9,000.00 | 8,300.00 | 8,365.00 | 8,365.00 | 4,101 |
| 2025-08-11 | 8,199.00 | 8,200.00 | 8,088.00 | 8,200.00 | 8,200.00 | 9,998 |
| 2025-08-08 | 8,087.00 | 8,088.00 | 8,087.00 | 8,088.00 | 8,088.00 | 810 |
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.