Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 7,985.00 | 8,156.00 | 7,985.00 | 8,156.00 | 8,156.00 | 234 |
| 2025-08-06 | 8,156.00 | 8,156.00 | 8,156.00 | 8,156.00 | 8,156.00 | 239 |
| 2025-08-05 | 8,156.00 | 8,156.00 | 7,705.00 | 7,810.00 | 7,810.00 | 3,809 |
| 2025-08-04 | 7,800.00 | 8,579.00 | 7,800.00 | 8,150.00 | 8,150.00 | 5,100 |
| 2025-08-01 | 7,928.00 | 7,928.00 | 7,821.00 | 7,831.00 | 7,831.00 | 1,585 |
| 2025-07-31 | 7,953.00 | 8,050.00 | 7,953.00 | 8,050.00 | 8,050.00 | 565 |
| 2025-07-30 | 7,787.00 | 7,787.00 | 7,787.00 | 7,787.00 | 7,787.00 | 0 |
| 2025-07-29 | 7,750.00 | 7,859.00 | 7,750.00 | 7,787.00 | 7,787.00 | 18,629 |
| 2025-07-28 | 7,389.00 | 8,199.00 | 7,389.00 | 7,389.00 | 7,389.00 | 12,610 |
| 2025-07-25 | 7,218.00 | 7,218.00 | 7,218.00 | 7,218.00 | 7,218.00 | 200 |
| 2025-07-24 | 7,700.00 | 7,700.00 | 7,151.00 | 7,151.00 | 7,151.00 | 7,351 |
| 2025-07-23 | 7,770.00 | 8,199.00 | 7,500.00 | 7,790.00 | 7,790.00 | 21,629 |
| 2025-07-22 | 7,842.00 | 8,000.00 | 7,770.00 | 7,770.00 | 7,770.00 | 898 |
| 2025-07-21 | 7,950.00 | 7,950.00 | 7,773.00 | 7,775.00 | 7,775.00 | 600 |
| 2025-07-18 | 8,000.00 | 8,000.00 | 7,950.00 | 7,995.00 | 7,995.00 | 2,589 |
| 2025-07-17 | 8,199.00 | 8,200.00 | 8,150.00 | 8,150.00 | 8,150.00 | 1,688 |
| 2025-07-16 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 100 |
| 2025-07-15 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 2,794 |
| 2025-07-14 | 8,202.00 | 8,300.00 | 8,200.00 | 8,230.00 | 8,230.00 | 4,184 |
| 2025-07-11 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 4,304 |
| 2025-07-10 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5,123 |
| 2025-07-09 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 0 |
| 2025-07-08 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 335 |
| 2025-07-07 | 8,186.00 | 8,186.00 | 7,959.00 | 8,100.00 | 8,100.00 | 3,066 |
| 2025-07-04 | 8,000.00 | 8,186.00 | 7,959.00 | 8,186.00 | 8,186.00 | 2,024 |
| 2025-07-03 | 8,159.00 | 8,159.00 | 8,159.00 | 8,159.00 | 8,159.00 | 50 |
| 2025-07-02 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 2,758 |
| 2025-07-01 | 8,161.00 | 8,161.00 | 7,771.00 | 8,149.00 | 8,149.00 | 3,557 |
| 2025-06-30 | 8,000.00 | 8,000.00 | 7,571.00 | 7,725.00 | 7,725.00 | 53,557 |
| 2025-06-27 | 7,520.00 | 8,200.00 | 7,520.00 | 7,521.00 | 7,521.00 | 5,222 |
| 2025-06-26 | 7,525.00 | 7,525.00 | 7,002.00 | 7,002.00 | 7,002.00 | 690 |
| 2025-06-25 | 7,392.00 | 7,392.00 | 7,392.00 | 7,392.00 | 7,392.00 | 0 |
| 2025-06-24 | 7,400.00 | 7,400.00 | 7,392.00 | 7,392.00 | 7,392.00 | 310 |
| 2025-06-23 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 50 |
| 2025-06-20 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-06-19 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 0 |
| 2025-06-18 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,400.00 | 1,697 |
| 2025-06-17 | 7,599.00 | 7,599.00 | 7,599.00 | 7,599.00 | 7,599.00 | 16 |
| 2025-06-13 | 7,797.00 | 7,797.00 | 7,797.00 | 7,797.00 | 7,797.00 | 138 |
| 2025-06-12 | 7,521.00 | 7,521.00 | 7,521.00 | 7,521.00 | 7,521.00 | 150 |
| 2025-06-11 | 7,736.00 | 7,736.00 | 7,736.00 | 7,736.00 | 7,736.00 | 0 |
| 2025-06-10 | 7,500.00 | 7,736.00 | 7,500.00 | 7,736.00 | 7,736.00 | 1,722 |
| 2025-06-09 | 7,500.00 | 7,597.00 | 7,500.00 | 7,500.00 | 7,500.00 | 22 |
| 2025-06-06 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | 7,004.00 | 4 |
| 2025-06-05 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 760 |
| 2025-06-04 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | 0 |
| 2025-06-03 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | 69 |
| 2025-06-02 | 7,728.00 | 7,728.00 | 7,500.00 | 7,500.00 | 7,500.00 | 359 |
| 2025-05-30 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 65 |
| 2025-05-29 | 7,600.00 | 8,192.00 | 7,600.00 | 7,600.00 | 7,600.00 | 4,499 |
| 2025-05-28 | 7,736.00 | 8,000.00 | 7,700.00 | 7,700.00 | 7,700.00 | 10,339 |
| 2025-05-27 | 7,750.00 | 7,750.00 | 7,693.00 | 7,693.00 | 7,693.00 | 112,074 |
| 2025-05-26 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 0 |
| 2025-05-23 | 7,525.00 | 7,525.00 | 7,524.00 | 7,525.00 | 7,525.00 | 2,245 |
| 2025-05-22 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 7,525.00 | 180 |
| 2025-05-21 | 7,524.00 | 8,169.00 | 7,524.00 | 7,524.00 | 7,524.00 | 6,742 |
| 2025-05-20 | 8,200.00 | 8,200.00 | 7,500.00 | 8,200.00 | 8,200.00 | 2,813 |
| 2025-05-19 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6 |
| 2025-05-16 | 7,559.00 | 7,837.00 | 7,559.00 | 7,837.00 | 7,837.00 | 3,664 |
| 2025-05-15 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 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.