Lewis Group Limited (JSE:LEW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,535.00
+56.00 (0.75%)
Oct 21, 2025, 5:00 PM SAST
Lewis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 7,401.00 | 7,570.00 | 7,401.00 | 7,531.00 | 7,531.00 | 0.70% | 5,420 |
| Oct 20, 2025 | 7,679.00 | 7,679.00 | 7,352.00 | 7,479.00 | 7,477.00 | 0.52% | 13,408 |
| Oct 17, 2025 | 7,466.00 | 7,466.00 | 7,401.00 | 7,440.00 | 7,440.00 | 0.24% | 6,556 |
| Oct 16, 2025 | 7,440.00 | 7,500.00 | 7,401.00 | 7,422.00 | 7,422.00 | - | 17,723 |
| Oct 15, 2025 | 7,549.00 | 7,549.00 | 7,422.00 | 7,422.00 | 7,422.00 | -1.33% | 14,225 |
| Oct 14, 2025 | 7,478.00 | 7,599.00 | 7,422.00 | 7,522.00 | 7,522.00 | -1.05% | 32,353 |
| Oct 13, 2025 | 7,627.00 | 7,698.00 | 7,460.00 | 7,602.00 | 7,602.00 | -1.36% | 28,367 |
| Oct 10, 2025 | 7,516.00 | 7,718.00 | 7,460.00 | 7,707.00 | 7,707.00 | 2.79% | 52,562 |
| Oct 9, 2025 | 7,555.00 | 7,571.00 | 7,426.00 | 7,498.00 | 7,498.00 | -0.04% | 98,556 |
| Oct 8, 2025 | 7,540.00 | 7,550.00 | 7,431.00 | 7,501.00 | 7,501.00 | 0.04% | 33,648 |
| Oct 7, 2025 | 7,553.00 | 7,600.00 | 7,426.00 | 7,498.00 | 7,498.00 | -0.04% | 26,777 |
| Oct 6, 2025 | 7,458.00 | 7,549.00 | 7,355.00 | 7,501.00 | 7,501.00 | 1.38% | 9,824 |
| Oct 3, 2025 | 7,435.00 | 7,450.00 | 7,302.00 | 7,399.00 | 7,399.00 | 0.58% | 40,224 |
| Oct 2, 2025 | 7,402.00 | 7,402.00 | 7,258.00 | 7,356.00 | 7,356.00 | 0.64% | 21,409 |
| Oct 1, 2025 | 7,240.00 | 7,353.00 | 7,160.00 | 7,309.00 | 7,309.00 | 0.44% | 24,735 |
| Sep 30, 2025 | 7,145.00 | 7,277.00 | 7,145.00 | 7,277.00 | 7,277.00 | 0.92% | 27,255 |
| Sep 29, 2025 | 7,140.00 | 7,243.00 | 7,100.00 | 7,211.00 | 7,211.00 | 0.99% | 23,543 |
| 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 |