Lesaka Technologies Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 8,852.00 | 350 |
| 2024-11-13 | 8,851.00 | 8,851.00 | 8,851.00 | 8,851.00 | 8,851.00 | 0 |
| 2024-11-12 | 8,851.00 | 8,851.00 | 8,851.00 | 8,851.00 | 8,851.00 | 2 |
| 2024-11-11 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2024-11-08 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2024-11-07 | 8,826.00 | 8,826.00 | 8,811.00 | 8,825.00 | 8,825.00 | 144 |
| 2024-11-06 | 9,480.00 | 9,480.00 | 9,228.00 | 9,228.00 | 9,228.00 | 50 |
| 2024-11-05 | 9,900.00 | 9,900.00 | 9,480.00 | 9,480.00 | 9,480.00 | 807 |
| 2024-11-04 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 8,810.00 | 10 |
| 2024-11-01 | 9,116.00 | 9,116.00 | 9,116.00 | 9,116.00 | 9,116.00 | 0 |
| 2024-10-31 | 9,116.00 | 9,116.00 | 9,116.00 | 9,116.00 | 9,116.00 | 200 |
| 2024-10-30 | 9,299.00 | 9,600.00 | 8,811.00 | 9,116.00 | 9,116.00 | 10,603 |
| 2024-10-29 | 9,157.00 | 9,157.00 | 8,706.00 | 8,706.00 | 8,706.00 | 114 |
| 2024-10-28 | 9,310.00 | 9,310.00 | 8,712.00 | 9,210.00 | 9,210.00 | 1,200 |
| 2024-10-25 | 8,722.00 | 8,722.00 | 8,722.00 | 8,722.00 | 8,722.00 | 0 |
| 2024-10-24 | 9,255.00 | 9,255.00 | 8,722.00 | 8,722.00 | 8,722.00 | 1,185 |
| 2024-10-23 | 8,540.00 | 9,178.00 | 8,540.00 | 8,800.00 | 8,800.00 | 550 |
| 2024-10-22 | 9,399.00 | 9,399.00 | 8,875.00 | 9,100.00 | 9,100.00 | 1,875 |
| 2024-10-21 | 9,105.00 | 9,599.00 | 9,105.00 | 9,500.00 | 9,500.00 | 1,684 |
| 2024-10-18 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 9,105.00 | 0 |
| 2024-10-17 | 9,599.00 | 9,599.00 | 9,105.00 | 9,105.00 | 9,105.00 | 178 |
| 2024-10-16 | 9,300.00 | 9,300.00 | 8,900.00 | 8,900.00 | 8,900.00 | 610 |
| 2024-10-15 | 9,200.00 | 9,210.00 | 9,000.00 | 9,147.00 | 9,147.00 | 1,430 |
| 2024-10-14 | 9,000.00 | 9,000.00 | 8,825.00 | 8,825.00 | 8,825.00 | 387 |
| 2024-10-11 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 0 |
| 2024-10-10 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 8,825.00 | 22 |
| 2024-10-09 | 9,499.00 | 9,499.00 | 8,955.00 | 8,955.00 | 8,955.00 | 951 |
| 2024-10-08 | 8,900.00 | 9,349.00 | 8,800.00 | 9,006.00 | 9,006.00 | 776 |
| 2024-10-07 | 8,501.00 | 8,501.00 | 8,501.00 | 8,501.00 | 8,501.00 | 0 |
| 2024-10-04 | 8,501.00 | 8,501.00 | 8,501.00 | 8,501.00 | 8,501.00 | 0 |
| 2024-10-03 | 8,899.00 | 8,899.00 | 8,500.00 | 8,501.00 | 8,501.00 | 748 |
| 2024-10-02 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 0 |
| 2024-10-01 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 0 |
| 2024-09-30 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 0 |
| 2024-09-27 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 8,305.00 | 0 |
| 2024-09-26 | 9,399.00 | 9,399.00 | 8,305.00 | 8,305.00 | 8,305.00 | 340 |
| 2024-09-25 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 0 |
| 2024-09-23 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 0 |
| 2024-09-20 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 0 |
| 2024-09-19 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 0 |
| 2024-09-18 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 0 |
| 2024-09-17 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 250 |
| 2024-09-16 | 8,610.00 | 8,610.00 | 8,007.00 | 8,007.00 | 8,007.00 | 1,024 |
| 2024-09-13 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 0 |
| 2024-09-12 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 0 |
| 2024-09-11 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 8,510.00 | 109 |
| 2024-09-10 | 9,499.00 | 9,499.00 | 8,502.00 | 8,502.00 | 8,502.00 | 59 |
| 2024-09-09 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 50 |
| 2024-09-06 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 0 |
| 2024-09-05 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 2 |
| 2024-09-04 | 9,100.00 | 9,121.00 | 8,960.00 | 8,965.00 | 8,965.00 | 8,713 |
| 2024-09-03 | 9,600.00 | 9,600.00 | 8,985.00 | 8,999.00 | 8,999.00 | 27,134 |
| 2024-09-02 | 9,901.00 | 9,902.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,752 |
| 2024-08-30 | 9,449.00 | 9,989.00 | 9,449.00 | 9,600.00 | 9,600.00 | 40,180 |
| 2024-08-29 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 8,901.00 | 722 |
| 2024-08-28 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 0 |
| 2024-08-27 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 0 |
| 2024-08-26 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 0 |
| 2024-08-23 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 0 |
| 2024-08-22 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 8,101.00 | 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.