Libstar Holdings Limited (JSE:LBR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 442.00
+7.00 (1.61%)
Sep 17, 2025, 4:49 PM SAST
Libstar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 441.00 | 441.00 | 430.00 | 437.00 | 437.00 | 0.46% | 33,894 |
| Sep 16, 2025 | 424.00 | 443.00 | 415.00 | 435.00 | 436.00 | 14.47% | 1,074,321 |
| Sep 15, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | -0.26% | 705,650 |
| Sep 12, 2025 | 375.00 | 385.00 | 375.00 | 381.00 | 381.00 | 3.53% | 695,282 |
| Sep 11, 2025 | 365.00 | 381.00 | 351.00 | 368.00 | 368.00 | -2.90% | 749,448 |
| Sep 10, 2025 | 385.00 | 385.00 | 379.00 | 379.00 | 379.00 | -2.57% | 7,750 |
| Sep 9, 2025 | 387.00 | 390.00 | 387.00 | 389.00 | 389.00 | 0.78% | 11,312 |
| Sep 8, 2025 | 385.00 | 400.00 | 345.00 | 386.00 | 386.00 | 0.26% | 179,362 |
| Sep 5, 2025 | 389.00 | 398.00 | 385.00 | 385.00 | 385.00 | 2.12% | 14,598 |
| Sep 4, 2025 | 351.00 | 378.00 | 351.00 | 377.00 | 377.00 | 0.27% | 38,332 |
| Sep 3, 2025 | 383.00 | 383.00 | 336.00 | 376.00 | 376.00 | 0.80% | 24,380 |
| Sep 2, 2025 | 370.00 | 388.00 | 370.00 | 373.00 | 373.00 | -3.87% | 77,307 |
| Sep 1, 2025 | 370.00 | 388.00 | 370.00 | 388.00 | 388.00 | 1.57% | 50,378 |
| Aug 29, 2025 | 396.00 | 396.00 | 359.00 | 382.00 | 382.00 | -4.74% | 156,483 |
| Aug 28, 2025 | 389.00 | 445.00 | 389.00 | 401.00 | 401.00 | 5.53% | 431,654 |
| Aug 27, 2025 | 373.00 | 380.00 | 373.00 | 380.00 | 380.00 | 2.15% | 253,500 |
| Aug 26, 2025 | 350.00 | 373.00 | 350.00 | 372.00 | 372.00 | 3.33% | 20,843 |
| Aug 25, 2025 | 335.00 | 365.00 | 335.00 | 360.00 | 360.00 | -0.83% | 13,016 |
| Aug 22, 2025 | 345.00 | 365.00 | 345.00 | 363.00 | 363.00 | 10.00% | 54,587 |
| Aug 21, 2025 | 331.00 | 331.00 | 330.00 | 330.00 | 330.00 | - | 24,952 |
| Aug 20, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -1.20% | 2,301 |
| Aug 19, 2025 | 339.00 | 340.00 | 328.00 | 334.00 | 334.00 | -1.18% | 59,476 |
| Aug 18, 2025 | 344.00 | 344.00 | 327.00 | 338.00 | 338.00 | -3.15% | 51,133 |
| Aug 15, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Aug 14, 2025 | 325.00 | 349.00 | 325.00 | 349.00 | 349.00 | - | 14,166 |
| Aug 13, 2025 | 324.00 | 349.00 | 324.00 | 349.00 | 349.00 | 7.38% | 1,411,241 |
| Aug 12, 2025 | 320.00 | 325.00 | 315.00 | 325.00 | 325.00 | 1.56% | 89,998 |
| Aug 11, 2025 | 308.00 | 320.00 | 308.00 | 320.00 | 320.00 | 3.56% | 949,135 |
| Aug 8, 2025 | 309.00 | 320.00 | 308.00 | 309.00 | 309.00 | -0.64% | 943,854 |
| Aug 7, 2025 | 321.00 | 323.00 | 309.00 | 311.00 | 311.00 | -3.42% | 638,877 |
| Aug 6, 2025 | 330.00 | 330.00 | 320.00 | 322.00 | 322.00 | 0.31% | 37,008 |
| Aug 5, 2025 | 330.00 | 330.00 | 321.00 | 321.00 | 321.00 | 0.63% | 164,384 |
| Aug 4, 2025 | 315.00 | 323.00 | 315.00 | 319.00 | 319.00 | 3.57% | 752,416 |
| Aug 1, 2025 | 328.00 | 335.00 | 308.00 | 308.00 | 308.00 | -7.78% | 68,912 |
| Jul 31, 2025 | 336.00 | 336.00 | 332.00 | 334.00 | 334.00 | -0.60% | 61,012 |
| Jul 30, 2025 | 355.00 | 355.00 | 336.00 | 336.00 | 336.00 | -4.55% | 81,745 |
| Jul 29, 2025 | 345.00 | 356.00 | 345.00 | 352.00 | 352.00 | 2.03% | 1,012,418 |
| Jul 28, 2025 | 361.00 | 361.00 | 345.00 | 345.00 | 345.00 | -1.15% | 11,656 |
| Jul 25, 2025 | 346.00 | 359.00 | 346.00 | 349.00 | 349.00 | 0.87% | 1,642,874 |
| Jul 24, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -0.86% | 778 |
| Jul 23, 2025 | 336.00 | 350.00 | 336.00 | 349.00 | 349.00 | 1.16% | 3,008,405 |
| Jul 22, 2025 | 341.00 | 350.00 | 340.00 | 345.00 | 345.00 | -1.99% | 49,121 |
| Jul 21, 2025 | 331.00 | 357.00 | 331.00 | 352.00 | 352.00 | 2.92% | 1,431,351 |
| Jul 18, 2025 | 331.00 | 342.00 | 330.00 | 342.00 | 342.00 | 2.09% | 46,551 |
| Jul 17, 2025 | 354.00 | 355.00 | 333.00 | 335.00 | 335.00 | -5.10% | 112,799 |
| Jul 16, 2025 | 350.00 | 354.00 | 350.00 | 353.00 | 353.00 | 0.57% | 76,595 |
| Jul 15, 2025 | 344.00 | 357.00 | 343.00 | 351.00 | 351.00 | 3.24% | 145,880 |
| Jul 14, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -2.58% | 46,544 |
| Jul 11, 2025 | 338.00 | 349.00 | 338.00 | 349.00 | 349.00 | 2.95% | 78,563 |
| Jul 10, 2025 | 320.00 | 339.00 | 320.00 | 339.00 | 339.00 | 3.04% | 278,002 |