Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 9,072.00 | 9,072.00 | 9,072.00 | 9,072.00 | 9,072.00 | 0 |
| 2025-02-11 | 9,500.00 | 9,500.00 | 9,072.00 | 9,072.00 | 9,072.00 | 17 |
| 2025-02-10 | 9,200.00 | 9,300.00 | 9,072.00 | 9,072.00 | 9,072.00 | 5,870 |
| 2025-02-07 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 10 |
| 2025-02-06 | 9,301.00 | 9,400.00 | 9,301.00 | 9,400.00 | 9,400.00 | 526 |
| 2025-02-05 | 9,071.00 | 9,300.00 | 9,071.00 | 9,101.00 | 9,101.00 | 1,260 |
| 2025-02-04 | 9,216.00 | 9,300.00 | 9,104.00 | 9,104.00 | 9,104.00 | 1,289 |
| 2025-02-03 | 9,104.00 | 9,104.00 | 9,104.00 | 9,104.00 | 9,104.00 | 519 |
| 2025-01-31 | 9,104.00 | 9,400.00 | 9,104.00 | 9,200.00 | 9,200.00 | 200,284 |
| 2025-01-30 | 9,101.00 | 9,202.00 | 9,071.00 | 9,104.00 | 9,104.00 | 5,161 |
| 2025-01-29 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-01-28 | 9,071.00 | 9,200.00 | 9,071.00 | 9,200.00 | 9,200.00 | 250 |
| 2025-01-27 | 9,551.00 | 9,551.00 | 9,071.00 | 9,222.00 | 9,222.00 | 910 |
| 2025-01-24 | 9,067.00 | 9,067.00 | 9,067.00 | 9,067.00 | 9,067.00 | 10 |
| 2025-01-23 | 9,600.00 | 9,687.00 | 9,067.00 | 9,067.00 | 9,067.00 | 2,027 |
| 2025-01-22 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 9,150.00 | 0 |
| 2025-01-21 | 9,150.00 | 9,223.00 | 9,150.00 | 9,150.00 | 9,150.00 | 25 |
| 2025-01-20 | 9,061.00 | 9,061.00 | 9,061.00 | 9,061.00 | 9,061.00 | 0 |
| 2025-01-17 | 9,061.00 | 9,061.00 | 9,061.00 | 9,061.00 | 9,061.00 | 0 |
| 2025-01-16 | 9,061.00 | 9,061.00 | 9,061.00 | 9,061.00 | 9,061.00 | 0 |
| 2025-01-15 | 9,061.00 | 9,061.00 | 9,061.00 | 9,061.00 | 9,061.00 | 200 |
| 2025-01-14 | 9,961.00 | 9,961.00 | 9,456.00 | 9,456.00 | 9,456.00 | 182 |
| 2025-01-13 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-01-10 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-01-09 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 0 |
| 2025-01-08 | 9,200.00 | 9,800.00 | 9,200.00 | 9,200.00 | 9,200.00 | 513 |
| 2025-01-07 | 9,804.00 | 9,804.00 | 9,046.00 | 9,684.00 | 9,684.00 | 19 |
| 2025-01-06 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 0 |
| 2025-01-03 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 0 |
| 2025-01-02 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 0 |
| 2024-12-31 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 0 |
| 2024-12-30 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 0 |
| 2024-12-27 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 390 |
| 2024-12-24 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 0 |
| 2024-12-23 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 9,031.00 | 0 |
| 2024-12-20 | 9,035.00 | 9,035.00 | 9,031.00 | 9,031.00 | 9,031.00 | 120 |
| 2024-12-19 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | 0 |
| 2024-12-18 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | 0 |
| 2024-12-17 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | 0 |
| 2024-12-13 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | 0 |
| 2024-12-12 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | 9,022.00 | 775 |
| 2024-12-11 | 9,021.00 | 9,021.00 | 9,021.00 | 9,021.00 | 9,021.00 | 53 |
| 2024-12-10 | 9,021.00 | 9,850.00 | 9,021.00 | 9,064.00 | 9,064.00 | 2,186 |
| 2024-12-09 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0 |
| 2024-12-06 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 9,020.00 | 0 |
| 2024-12-05 | 9,017.00 | 9,020.00 | 9,017.00 | 9,020.00 | 9,020.00 | 86 |
| 2024-12-04 | 9,013.00 | 9,566.00 | 9,013.00 | 9,382.00 | 9,382.00 | 340,375 |
| 2024-12-03 | 9,702.00 | 9,702.00 | 9,044.00 | 9,671.00 | 9,671.00 | 210 |
| 2024-12-02 | 9,599.00 | 9,600.00 | 9,010.00 | 9,253.00 | 9,253.00 | 1,787 |
| 2024-11-29 | 9,599.00 | 9,599.00 | 9,599.00 | 9,599.00 | 9,599.00 | 1,096 |
| 2024-11-28 | 9,006.00 | 9,006.00 | 9,006.00 | 9,006.00 | 9,006.00 | 10 |
| 2024-11-27 | 9,001.00 | 9,473.00 | 9,001.00 | 9,473.00 | 9,473.00 | 2,700 |
| 2024-11-26 | 9,003.00 | 9,477.00 | 9,001.00 | 9,001.00 | 9,001.00 | 525 |
| 2024-11-25 | 9,002.00 | 9,002.00 | 9,002.00 | 9,002.00 | 9,002.00 | 2,000 |
| 2024-11-22 | 9,342.00 | 9,342.00 | 9,001.00 | 9,001.00 | 9,001.00 | 251 |
| 2024-11-21 | 8,826.00 | 8,826.00 | 8,826.00 | 8,826.00 | 8,826.00 | 0 |
| 2024-11-20 | 9,222.00 | 9,222.00 | 8,826.00 | 8,826.00 | 8,826.00 | 286 |
| 2024-11-19 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2024-11-18 | 8,850.00 | 8,850.00 | 8,825.00 | 8,825.00 | 8,825.00 | 200 |
| 2024-11-15 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 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.