Lewis Group Limited (JSE:LEW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,600.00
0.00 (0.00%)
At close: Jan 9, 2026
Lewis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 9,950.00 | 9,950.00 | 9,528.00 | 9,600.00 | 9,600.00 | - | 29,368 |
| Jan 8, 2026 | 9,839.00 | 9,850.00 | 9,500.00 | 9,600.00 | 9,600.00 | -0.52% | 38,504 |
| Jan 7, 2026 | 9,850.00 | 9,850.00 | 9,508.00 | 9,650.00 | 9,650.00 | - | 43,535 |
| Jan 6, 2026 | 9,489.00 | 9,899.00 | 9,450.00 | 9,650.00 | 9,650.00 | 2.25% | 50,572 |
| Jan 5, 2026 | 9,299.00 | 9,489.00 | 9,278.00 | 9,438.00 | 9,438.00 | 2.49% | 16,410 |
| Jan 2, 2026 | 8,994.00 | 9,282.00 | 8,853.00 | 9,209.00 | 9,209.00 | 2.39% | 6,867 |
| Dec 31, 2025 | 8,991.00 | 8,994.00 | 8,931.00 | 8,994.00 | 8,994.00 | -0.07% | 3,469 |
| Dec 30, 2025 | 9,142.00 | 9,180.00 | 8,896.00 | 9,000.00 | 9,000.00 | -1.56% | 10,842 |
| Dec 29, 2025 | 8,999.00 | 9,150.00 | 8,890.00 | 9,143.00 | 9,143.00 | 1.57% | 10,326 |
| Dec 24, 2025 | 9,020.00 | 9,150.00 | 8,879.00 | 9,002.00 | 9,002.00 | 1.80% | 2,906 |
| Dec 23, 2025 | 8,801.00 | 9,200.00 | 8,801.00 | 8,843.00 | 8,843.00 | -2.29% | 31,807 |
| Dec 22, 2025 | 9,184.00 | 9,184.00 | 8,801.00 | 9,050.00 | 9,050.00 | -0.60% | 33,198 |
| Dec 19, 2025 | 9,080.00 | 9,190.00 | 9,000.00 | 9,105.00 | 9,105.00 | 0.60% | 12,234 |
| Dec 18, 2025 | 8,900.00 | 9,145.00 | 8,800.00 | 9,051.00 | 9,051.00 | 2.50% | 24,500 |
| Dec 17, 2025 | 8,897.00 | 8,897.00 | 8,700.00 | 8,830.00 | 8,830.00 | 0.91% | 30,077 |
| Dec 15, 2025 | 8,601.00 | 8,900.00 | 8,601.00 | 8,750.00 | 8,750.00 | 0.78% | 33,372 |
| Dec 12, 2025 | 8,899.00 | 8,900.00 | 8,601.00 | 8,682.00 | 8,682.00 | -2.45% | 32,288 |
| Dec 11, 2025 | 8,606.00 | 8,950.00 | 8,606.00 | 8,900.00 | 8,900.00 | 1.83% | 21,774 |
| Dec 10, 2025 | 8,899.00 | 8,899.00 | 8,613.00 | 8,740.00 | 8,740.00 | 0.84% | 31,272 |
| Dec 9, 2025 | 8,899.00 | 8,974.00 | 8,657.00 | 8,667.00 | 8,667.00 | -2.57% | 18,531 |
| Dec 8, 2025 | 8,750.00 | 8,900.00 | 8,750.00 | 8,896.00 | 8,896.00 | 1.14% | 26,839 |
| Dec 5, 2025 | 8,550.00 | 8,800.00 | 8,550.00 | 8,796.00 | 8,796.00 | 3.17% | 20,708 |
| Dec 4, 2025 | 8,471.00 | 8,625.00 | 8,471.00 | 8,526.00 | 8,526.00 | -1.02% | 6,934 |
| Dec 3, 2025 | 8,470.00 | 8,637.00 | 8,470.00 | 8,614.00 | 8,614.00 | 1.88% | 6,801 |
| Dec 2, 2025 | 8,205.00 | 8,579.00 | 8,205.00 | 8,455.00 | 8,455.00 | 2.77% | 44,612 |
| Dec 1, 2025 | 8,299.00 | 8,599.00 | 8,200.00 | 8,227.00 | 8,227.00 | -1.66% | 17,670 |
| Nov 28, 2025 | 8,450.00 | 8,500.00 | 8,331.00 | 8,366.00 | 8,366.00 | -1.44% | 310,123 |
| Nov 27, 2025 | 8,349.00 | 8,488.00 | 8,203.00 | 8,488.00 | 8,488.00 | 2.45% | 26,754 |
| Nov 26, 2025 | 8,355.00 | 8,375.00 | 8,285.00 | 8,285.00 | 8,285.00 | 0.06% | 19,746 |
| Nov 25, 2025 | 8,278.00 | 8,350.00 | 8,106.00 | 8,280.00 | 8,280.00 | -0.84% | 121,528 |
| Nov 24, 2025 | 8,200.00 | 8,375.00 | 8,200.00 | 8,350.00 | 8,350.00 | 0.60% | 161,657 |
| Nov 21, 2025 | 8,190.00 | 8,300.00 | 8,100.00 | 8,300.00 | 8,300.00 | 1.84% | 101,596 |
| Nov 20, 2025 | 8,061.00 | 8,150.00 | 7,693.00 | 8,150.00 | 8,150.00 | 3.43% | 164,392 |
| Nov 19, 2025 | 8,047.00 | 8,047.00 | 7,734.00 | 7,880.00 | 7,880.00 | 0.32% | 16,663 |
| Nov 18, 2025 | 8,049.00 | 8,049.00 | 7,855.00 | 7,855.00 | 7,855.00 | -2.42% | 14,774 |
| Nov 17, 2025 | 8,087.00 | 8,087.00 | 7,970.00 | 8,050.00 | 8,050.00 | 0.63% | 17,264 |
| Nov 14, 2025 | 8,001.00 | 8,140.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.19% | 4,041 |
| Nov 13, 2025 | 8,149.00 | 8,149.00 | 7,975.00 | 8,096.00 | 8,096.00 | 0.95% | 38,103 |
| Nov 12, 2025 | 7,931.00 | 8,166.00 | 7,801.00 | 8,020.00 | 8,020.00 | 2.17% | 20,078 |
| Nov 11, 2025 | 8,050.00 | 8,176.00 | 7,807.00 | 7,850.00 | 7,850.00 | -3.42% | 9,929 |
| Nov 10, 2025 | 8,175.00 | 8,175.00 | 7,802.00 | 8,128.00 | 8,128.00 | 4.21% | 16,406 |
| Nov 7, 2025 | 8,179.00 | 8,179.00 | 7,696.00 | 7,800.00 | 7,800.00 | -1.00% | 29,372 |
| Nov 6, 2025 | 8,099.00 | 8,099.00 | 7,800.00 | 7,879.00 | 7,879.00 | -1.51% | 22,404 |
| Nov 5, 2025 | 8,320.00 | 8,320.00 | 8,000.00 | 8,000.00 | 8,000.00 | -2.21% | 14,325 |
| Nov 4, 2025 | 8,145.00 | 8,350.00 | 8,079.00 | 8,181.00 | 8,181.00 | -0.20% | 13,065 |
| Nov 3, 2025 | 8,400.00 | 8,400.00 | 8,004.00 | 8,197.00 | 8,197.00 | -1.95% | 42,954 |
| Oct 31, 2025 | 8,400.00 | 8,400.00 | 8,350.00 | 8,360.00 | 8,360.00 | 0.06% | 52,787 |
| Oct 30, 2025 | 8,325.00 | 8,700.00 | 8,300.00 | 8,355.00 | 8,355.00 | 0.66% | 32,017 |
| Oct 29, 2025 | 8,230.00 | 8,325.00 | 8,200.00 | 8,300.00 | 8,300.00 | 0.85% | 55,011 |
| Oct 28, 2025 | 8,250.00 | 8,400.00 | 8,150.00 | 8,230.00 | 8,230.00 | -0.24% | 17,174 |