Libstar Holdings Limited (JSE:LBR)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 309.00
-23.00 (-6.93%)
Aug 1, 2025, 3:02 PM SAST
Libstar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 328.00 | 335.00 | 308.00 | 309.00 | 308.00 | -7.49% | 65,190 |
| 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 |
| Jul 9, 2025 | 317.00 | 329.00 | 317.00 | 329.00 | 329.00 | - | 9,253 |
| Jul 8, 2025 | 317.00 | 329.00 | 317.00 | 329.00 | 329.00 | 2.49% | 1,855,836 |
| Jul 7, 2025 | 329.00 | 329.00 | 317.00 | 321.00 | 321.00 | - | 8,564 |
| Jul 4, 2025 | 327.00 | 327.00 | 316.00 | 321.00 | 321.00 | -0.31% | 12,340 |
| Jul 3, 2025 | 324.00 | 324.00 | 316.00 | 322.00 | 322.00 | 2.55% | 27,183 |
| Jul 2, 2025 | 327.00 | 327.00 | 312.00 | 314.00 | 314.00 | -0.95% | 25 |
| Jul 1, 2025 | 328.00 | 329.00 | 311.00 | 317.00 | 317.00 | 0.32% | 84,749 |
| Jun 30, 2025 | 312.00 | 332.00 | 311.00 | 316.00 | 316.00 | -5.67% | 109,137 |
| Jun 27, 2025 | 336.00 | 337.00 | 309.00 | 335.00 | 335.00 | 5.68% | 103,697 |
| Jun 26, 2025 | 339.00 | 339.00 | 313.00 | 317.00 | 317.00 | -6.49% | 618,358 |
| Jun 25, 2025 | 339.00 | 339.00 | 327.00 | 339.00 | 339.00 | 4.31% | 12,331 |
| Jun 24, 2025 | 358.00 | 359.00 | 325.00 | 325.00 | 325.00 | -2.99% | 106,838 |
| Jun 23, 2025 | 350.00 | 350.00 | 335.00 | 335.00 | 335.00 | -4.56% | 362,364 |
| Jun 20, 2025 | 361.00 | 361.00 | 331.00 | 351.00 | 351.00 | -1.96% | 168,210 |
| Jun 19, 2025 | 322.00 | 362.00 | 322.00 | 358.00 | 358.00 | 16.23% | 498,670 |
| Jun 18, 2025 | 324.00 | 324.00 | 308.00 | 308.00 | 308.00 | -2.53% | 24,131 |
| Jun 17, 2025 | 315.00 | 325.00 | 315.00 | 316.00 | 316.00 | 0.32% | 46,983 |
| Jun 13, 2025 | 316.00 | 323.00 | 315.00 | 315.00 | 315.00 | - | 72,907 |
| Jun 12, 2025 | 315.00 | 323.00 | 315.00 | 315.00 | 315.00 | - | 52 |
| Jun 11, 2025 | 324.00 | 324.00 | 315.00 | 315.00 | 315.00 | - | 9,544 |
| Jun 10, 2025 | 329.00 | 329.00 | 315.00 | 315.00 | 315.00 | -0.32% | 321,272 |
| Jun 9, 2025 | 329.00 | 330.00 | 309.00 | 316.00 | 316.00 | -3.66% | 126,844 |
| Jun 6, 2025 | 329.00 | 330.00 | 317.00 | 328.00 | 328.00 | 3.47% | 53,023 |
| Jun 5, 2025 | 315.00 | 329.00 | 315.00 | 317.00 | 317.00 | -3.94% | 97,662 |
| Jun 4, 2025 | 329.00 | 330.00 | 315.00 | 330.00 | 330.00 | 3.77% | 3,142 |
| Jun 3, 2025 | 330.00 | 334.00 | 316.00 | 318.00 | 318.00 | -3.93% | 29,826 |
| Jun 2, 2025 | 330.00 | 333.00 | 316.00 | 331.00 | 331.00 | 3.44% | 30,178 |
| May 30, 2025 | 339.00 | 339.00 | 320.00 | 320.00 | 320.00 | -0.93% | 23,891 |
| May 29, 2025 | 325.00 | 330.00 | 320.00 | 323.00 | 323.00 | 2.87% | 42,841 |
| May 28, 2025 | 314.00 | 325.00 | 314.00 | 314.00 | 314.00 | -2.79% | 80,792 |
| May 27, 2025 | 327.00 | 339.00 | 314.00 | 323.00 | 323.00 | -0.92% | 140,581 |
| May 26, 2025 | 330.00 | 330.00 | 311.00 | 326.00 | 326.00 | -2.10% | 7,108 |
| May 23, 2025 | 316.00 | 340.00 | 316.00 | 333.00 | 333.00 | 3.74% | 135,771 |