Lewis Group Limited (JSE:LEW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,105.00
+54.00 (0.60%)
At close: Dec 19, 2025
Lewis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 7,850.00 | 8,645.00 | 7,850.00 | 8,250.00 | 8,250.00 | 3.79% | 37,405 |
| Oct 24, 2025 | 7,877.00 | 7,999.00 | 7,700.00 | 7,949.00 | 7,949.00 | 2.04% | 65,286 |
| Oct 23, 2025 | 7,950.00 | 7,950.00 | 7,616.00 | 7,790.00 | 7,790.00 | 1.96% | 18,677 |
| Oct 22, 2025 | 7,599.00 | 7,677.00 | 7,535.00 | 7,640.00 | 7,640.00 | 1.39% | 27,279 |
| Oct 21, 2025 | 7,401.00 | 7,570.00 | 7,401.00 | 7,535.00 | 7,535.00 | 0.75% | 6,913 |
| Oct 20, 2025 | 7,679.00 | 7,679.00 | 7,352.00 | 7,479.00 | 7,479.00 | 0.54% | 152,470 |
| Oct 17, 2025 | 7,466.00 | 7,466.00 | 7,401.00 | 7,439.00 | 7,439.00 | 0.22% | 6,556 |
| Oct 16, 2025 | 7,440.00 | 7,500.00 | 7,401.00 | 7,423.00 | 7,423.00 | 0.01% | 17,723 |
| Oct 15, 2025 | 7,549.00 | 7,549.00 | 7,422.00 | 7,422.00 | 7,422.00 | -1.34% | 7,839 |
| Oct 14, 2025 | 7,478.00 | 7,599.00 | 7,422.00 | 7,523.00 | 7,523.00 | -1.01% | 32,353 |
| Oct 13, 2025 | 7,627.00 | 7,698.00 | 7,460.00 | 7,600.00 | 7,600.00 | -1.38% | 28,367 |
| Oct 10, 2025 | 7,516.00 | 7,718.00 | 7,460.00 | 7,706.00 | 7,706.00 | 2.75% | 52,562 |