Lewis Group Limited (JSE:LEW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,140.00
+37.00 (0.52%)
Sep 26, 2025, 5:00 PM SAST
Lewis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 7,160.00 | 7,250.00 | 7,091.00 | 7,140.00 | 7,140.00 | 0.49% | 32,646 |
| Sep 25, 2025 | 7,200.00 | 7,207.00 | 7,075.00 | 7,105.00 | 7,105.00 | -0.67% | 185,428 |
| Sep 23, 2025 | 7,130.00 | 7,187.00 | 7,012.00 | 7,153.00 | 7,153.00 | 0.41% | 70,313 |
| Sep 22, 2025 | 7,181.00 | 7,283.00 | 7,041.00 | 7,124.00 | 7,124.00 | -0.89% | 49,071 |
| Sep 19, 2025 | 7,300.00 | 7,300.00 | 7,157.00 | 7,188.00 | 7,188.00 | -1.51% | 33,144 |
| Sep 18, 2025 | 7,323.00 | 7,447.00 | 7,270.00 | 7,298.00 | 7,298.00 | 0.14% | 25,049 |
| Sep 17, 2025 | 7,417.00 | 7,441.00 | 7,261.00 | 7,288.00 | 7,288.00 | -1.29% | 20,302 |
| Sep 16, 2025 | 7,550.00 | 7,550.00 | 7,350.00 | 7,383.00 | 7,383.00 | -1.47% | 16,223 |
| Sep 15, 2025 | 7,540.00 | 7,630.00 | 7,402.00 | 7,493.00 | 7,493.00 | 0.21% | 40,685 |
| Sep 12, 2025 | 7,450.00 | 7,486.00 | 7,400.00 | 7,477.00 | 7,477.00 | 1.14% | 33,486 |
| Sep 11, 2025 | 7,301.00 | 7,454.00 | 7,250.00 | 7,393.00 | 7,393.00 | 1.08% | 27,835 |
| Sep 10, 2025 | 7,251.00 | 7,379.00 | 7,250.00 | 7,314.00 | 7,314.00 | 0.87% | 59,864 |
| Sep 9, 2025 | 7,188.00 | 7,312.00 | 7,188.00 | 7,251.00 | 7,251.00 | -0.03% | 28,521 |
| Sep 8, 2025 | 7,380.00 | 7,401.00 | 7,231.00 | 7,253.00 | 7,253.00 | 0.39% | 30,710 |
| Sep 5, 2025 | 7,301.00 | 7,368.00 | 7,225.00 | 7,225.00 | 7,225.00 | -1.27% | 12,277 |
| Sep 4, 2025 | 7,300.00 | 7,398.00 | 7,300.00 | 7,318.00 | 7,318.00 | 0.22% | 15,628 |
| Sep 3, 2025 | 7,639.00 | 7,639.00 | 7,246.00 | 7,302.00 | 7,302.00 | -0.41% | 34,838 |
| Sep 2, 2025 | 7,316.00 | 7,739.00 | 7,300.00 | 7,332.00 | 7,332.00 | 0.36% | 49,263 |
| Sep 1, 2025 | 7,342.00 | 7,396.00 | 7,230.00 | 7,306.00 | 7,306.00 | 0.34% | 33,378 |
| Aug 29, 2025 | 7,450.00 | 7,461.00 | 7,216.00 | 7,281.00 | 7,281.00 | -1.22% | 18,226 |
| Aug 28, 2025 | 7,401.00 | 7,490.00 | 7,350.00 | 7,371.00 | 7,371.00 | -1.44% | 20,762 |
| Aug 27, 2025 | 7,486.00 | 7,571.00 | 7,406.00 | 7,479.00 | 7,479.00 | -0.85% | 13,394 |
| Aug 26, 2025 | 7,572.00 | 7,595.00 | 7,485.00 | 7,543.00 | 7,543.00 | 0.45% | 11,264 |
| Aug 25, 2025 | 7,570.00 | 7,599.00 | 7,486.00 | 7,509.00 | 7,509.00 | -0.81% | 37,576 |
| Aug 22, 2025 | 7,571.00 | 7,673.00 | 7,570.00 | 7,570.00 | 7,570.00 | -0.26% | 30,460 |
| Aug 21, 2025 | 7,600.00 | 7,693.00 | 7,570.00 | 7,590.00 | 7,590.00 | 0.24% | 53,308 |
| Aug 20, 2025 | 7,600.00 | 7,675.00 | 7,521.00 | 7,572.00 | 7,572.00 | -0.36% | 104,383 |
| Aug 19, 2025 | 7,583.00 | 7,720.00 | 7,502.00 | 7,599.00 | 7,599.00 | 1.55% | 65,266 |
| Aug 18, 2025 | 7,495.00 | 7,552.00 | 7,451.00 | 7,483.00 | 7,483.00 | -0.24% | 42,243 |
| Aug 15, 2025 | 7,658.00 | 7,658.00 | 7,393.00 | 7,501.00 | 7,501.00 | -0.81% | 82,078 |
| Aug 14, 2025 | 7,600.00 | 7,705.00 | 7,523.00 | 7,562.00 | 7,562.00 | -0.60% | 65,930 |
| Aug 13, 2025 | 7,600.00 | 7,696.00 | 7,551.00 | 7,608.00 | 7,608.00 | 0.08% | 84,900 |
| Aug 12, 2025 | 7,660.00 | 7,724.00 | 7,537.00 | 7,602.00 | 7,602.00 | -0.67% | 32,851 |
| Aug 11, 2025 | 7,780.00 | 7,803.00 | 7,623.00 | 7,653.00 | 7,653.00 | -0.58% | 29,614 |
| Aug 8, 2025 | 7,700.00 | 7,750.00 | 7,624.00 | 7,698.00 | 7,698.00 | -0.25% | 27,642 |
| Aug 7, 2025 | 7,700.00 | 7,790.00 | 7,700.00 | 7,717.00 | 7,717.00 | 0.22% | 43,715 |
| Aug 6, 2025 | 7,700.00 | 7,768.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.01% | 9,033 |
| Aug 5, 2025 | 7,809.00 | 7,819.00 | 7,700.00 | 7,701.00 | 7,701.00 | -0.91% | 61,356 |
| Aug 4, 2025 | 7,760.00 | 7,847.00 | 7,741.00 | 7,772.00 | 7,772.00 | 0.13% | 40,630 |
| Aug 1, 2025 | 7,800.00 | 7,822.00 | 7,700.00 | 7,762.00 | 7,762.00 | -1.08% | 75,196 |
| Jul 31, 2025 | 7,945.00 | 7,945.00 | 7,812.00 | 7,847.00 | 7,847.00 | 0.15% | 6,941 |
| Jul 30, 2025 | 7,920.00 | 7,970.00 | 7,835.00 | 7,835.00 | 7,835.00 | -0.81% | 10,383 |
| Jul 29, 2025 | 7,811.00 | 7,951.00 | 7,750.00 | 7,899.00 | 7,899.00 | 1.90% | 42,989 |
| Jul 28, 2025 | 8,051.00 | 8,264.00 | 7,725.00 | 7,752.00 | 7,752.00 | -3.68% | 33,551 |
| Jul 25, 2025 | 7,970.00 | 8,196.00 | 7,970.00 | 8,048.00 | 8,048.00 | -0.63% | 56,379 |
| Jul 24, 2025 | 8,300.00 | 8,300.00 | 8,026.00 | 8,099.00 | 8,099.00 | -0.76% | 10,489 |
| Jul 23, 2025 | 8,137.00 | 8,354.00 | 8,137.00 | 8,161.00 | 8,161.00 | -5.10% | 20,006 |
| Jul 22, 2025 | 8,471.00 | 8,650.00 | 8,325.00 | 8,600.00 | 8,100.00 | 1.15% | 62,143 |
| Jul 21, 2025 | 8,299.00 | 8,594.00 | 8,231.00 | 8,502.00 | 8,007.70 | 3.15% | 57,882 |
| Jul 18, 2025 | 8,285.00 | 8,324.00 | 8,103.00 | 8,242.00 | 7,762.81 | 1.15% | 22,077 |