Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7,918.00 | 8,200.00 | 7,900.00 | 8,200.00 | 8,200.00 | 4,261 |
| 2025-05-13 | 8,199.00 | 8,200.00 | 8,199.00 | 8,200.00 | 8,200.00 | 263 |
| 2025-05-12 | 8,199.00 | 8,200.00 | 8,199.00 | 8,200.00 | 8,200.00 | 268 |
| 2025-05-09 | 7,800.00 | 7,850.00 | 7,800.00 | 7,850.00 | 7,850.00 | 1,100 |
| 2025-05-08 | 7,801.00 | 7,801.00 | 7,700.00 | 7,703.00 | 7,703.00 | 1,450 |
| 2025-05-07 | 8,000.00 | 8,240.00 | 7,700.00 | 7,700.00 | 7,700.00 | 1,808 |
| 2025-05-06 | 9,202.00 | 9,202.00 | 8,000.00 | 8,489.00 | 8,489.00 | 4,220 |
| 2025-05-05 | 8,095.00 | 8,095.00 | 8,078.00 | 8,078.00 | 8,078.00 | 200 |
| 2025-05-02 | 8,300.00 | 8,349.00 | 7,888.00 | 7,888.00 | 7,888.00 | 12,152 |
| 2025-04-30 | 8,252.00 | 8,300.00 | 8,200.00 | 8,200.00 | 8,200.00 | 195,123 |
| 2025-04-29 | 8,018.00 | 8,018.00 | 8,018.00 | 8,018.00 | 8,018.00 | 0 |
| 2025-04-25 | 8,439.00 | 8,439.00 | 8,018.00 | 8,018.00 | 8,018.00 | 6,969 |
| 2025-04-24 | 8,439.00 | 8,439.00 | 8,439.00 | 8,439.00 | 8,439.00 | 0 |
| 2025-04-23 | 8,439.00 | 8,439.00 | 8,439.00 | 8,439.00 | 8,439.00 | 0 |
| 2025-04-22 | 8,583.00 | 8,583.00 | 8,439.00 | 8,439.00 | 8,439.00 | 3,813 |
| 2025-04-17 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-04-16 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-04-15 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-04-14 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 28 |
| 2025-04-11 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 100 |
| 2025-04-10 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 400 |
| 2025-04-09 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-04-08 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 514 |
| 2025-04-07 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 172 |
| 2025-04-04 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 257 |
| 2025-04-03 | 9,391.00 | 9,600.00 | 9,000.00 | 9,000.00 | 9,000.00 | 1,014 |
| 2025-04-02 | 9,296.00 | 9,296.00 | 9,296.00 | 9,296.00 | 9,296.00 | 0 |
| 2025-04-01 | 9,000.00 | 9,296.00 | 9,000.00 | 9,296.00 | 9,296.00 | 248 |
| 2025-03-31 | 8,975.00 | 9,000.00 | 8,633.00 | 9,000.00 | 9,000.00 | 74,548 |
| 2025-03-28 | 8,700.00 | 9,000.00 | 8,700.00 | 9,000.00 | 9,000.00 | 12,043 |
| 2025-03-27 | 8,933.00 | 8,933.00 | 8,903.00 | 8,903.00 | 8,903.00 | 969 |
| 2025-03-26 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 8,940.00 | 0 |
| 2025-03-25 | 8,560.00 | 8,940.00 | 8,400.00 | 8,940.00 | 8,940.00 | 3,085 |
| 2025-03-24 | 8,499.00 | 8,499.00 | 8,399.00 | 8,399.00 | 8,399.00 | 2,274 |
| 2025-03-20 | 8,002.00 | 8,300.00 | 8,002.00 | 8,100.00 | 8,100.00 | 2,758 |
| 2025-03-19 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 0 |
| 2025-03-18 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 8,001.00 | 100 |
| 2025-03-17 | 8,409.00 | 8,409.00 | 8,409.00 | 8,409.00 | 8,409.00 | 5 |
| 2025-03-14 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 10 |
| 2025-03-13 | 8,559.00 | 8,559.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,091 |
| 2025-03-12 | 8,555.00 | 8,555.00 | 8,555.00 | 8,555.00 | 8,555.00 | 0 |
| 2025-03-11 | 8,559.00 | 8,799.00 | 8,555.00 | 8,555.00 | 8,555.00 | 1,520 |
| 2025-03-10 | 8,810.00 | 8,810.00 | 8,570.00 | 8,570.00 | 8,570.00 | 6,006 |
| 2025-03-07 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 0 |
| 2025-03-06 | 8,811.00 | 9,000.00 | 8,800.00 | 9,000.00 | 9,000.00 | 5,159 |
| 2025-03-05 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 10 |
| 2025-03-04 | 8,925.00 | 8,925.00 | 8,811.00 | 8,850.00 | 8,850.00 | 2,220 |
| 2025-03-03 | 8,999.00 | 9,000.00 | 8,814.00 | 9,000.00 | 9,000.00 | 5,413 |
| 2025-02-28 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 0 |
| 2025-02-27 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 8,812.00 | 0 |
| 2025-02-26 | 9,019.00 | 9,060.00 | 8,812.00 | 8,812.00 | 8,812.00 | 3,078 |
| 2025-02-25 | 8,815.00 | 9,040.00 | 8,815.00 | 9,019.00 | 9,019.00 | 1,123 |
| 2025-02-24 | 8,806.00 | 8,811.00 | 8,806.00 | 8,811.00 | 8,811.00 | 1,005 |
| 2025-02-21 | 8,802.00 | 8,802.00 | 8,802.00 | 8,802.00 | 8,802.00 | 192 |
| 2025-02-20 | 8,800.00 | 9,020.00 | 8,800.00 | 8,822.00 | 8,822.00 | 4,182 |
| 2025-02-19 | 8,811.00 | 8,811.00 | 8,800.00 | 8,800.00 | 8,800.00 | 375 |
| 2025-02-18 | 9,000.00 | 9,100.00 | 8,811.00 | 8,811.00 | 8,811.00 | 4,051 |
| 2025-02-17 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2025-02-14 | 9,100.00 | 9,100.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2,458 |
| 2025-02-13 | 9,080.00 | 9,080.00 | 8,899.00 | 9,070.00 | 9,070.00 | 23,928 |
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.