Lewis Group Limited (JSE:LEW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,500.00
+48.00 (0.57%)
Apr 30, 2026, 5:00 PM SAST
Lewis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8,600.00 | 8,600.00 | 8,453.00 | 8,500.00 | 8,500.00 | 0.57% | 6,156 |
| Apr 29, 2026 | 8,755.00 | 8,801.00 | 8,451.00 | 8,452.00 | 8,452.00 | 1.34% | 4,989 |
| Apr 28, 2026 | 8,798.00 | 8,798.00 | 8,155.00 | 8,340.00 | 8,340.00 | -2.74% | 13,955 |
| Apr 24, 2026 | 8,849.00 | 8,849.00 | 8,208.00 | 8,575.00 | 8,575.00 | 0.76% | 7,127 |
| Apr 23, 2026 | 8,899.00 | 8,899.00 | 8,228.00 | 8,510.00 | 8,510.00 | -2.18% | 10,398 |
| Apr 22, 2026 | 8,701.00 | 8,802.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 2,611 |
| Apr 21, 2026 | 8,993.00 | 8,993.00 | 8,700.00 | 8,700.00 | 8,700.00 | -0.34% | 2,203 |
| Apr 20, 2026 | 8,740.00 | 8,803.00 | 8,730.00 | 8,730.00 | 8,730.00 | -0.23% | 8,855 |
| Apr 17, 2026 | 8,888.00 | 8,888.00 | 8,700.00 | 8,750.00 | 8,750.00 | -0.57% | 15,146 |
| Apr 16, 2026 | 8,962.00 | 8,962.00 | 8,770.00 | 8,800.00 | 8,800.00 | 0.34% | 14,487 |
| Apr 15, 2026 | 8,902.00 | 8,902.00 | 8,650.00 | 8,770.00 | 8,770.00 | 1.39% | 6,343 |
| Apr 14, 2026 | 8,983.00 | 8,983.00 | 8,650.00 | 8,650.00 | 8,650.00 | -0.73% | 12,860 |
| Apr 13, 2026 | 8,800.00 | 8,960.00 | 8,615.00 | 8,714.00 | 8,714.00 | -0.98% | 2,837 |
| Apr 10, 2026 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,800.00 | -0.44% | 9,981 |
| Apr 9, 2026 | 8,900.00 | 9,000.00 | 8,508.00 | 8,839.00 | 8,839.00 | 0.42% | 6,574 |
| Apr 8, 2026 | 8,576.00 | 9,022.00 | 8,576.00 | 8,802.00 | 8,802.00 | 2.64% | 38,692 |
| Apr 7, 2026 | 8,350.00 | 8,700.00 | 7,960.00 | 8,576.00 | 8,576.00 | 0.89% | 9,382 |
| Apr 2, 2026 | 8,190.00 | 8,500.00 | 8,175.00 | 8,500.00 | 8,500.00 | 2.19% | 29,895 |
| Apr 1, 2026 | 7,900.00 | 8,438.00 | 7,900.00 | 8,318.00 | 8,318.00 | 5.29% | 24,976 |
| Mar 31, 2026 | 7,700.00 | 7,999.00 | 7,680.00 | 7,900.00 | 7,900.00 | 3.40% | 71,822 |
| Mar 30, 2026 | 7,981.00 | 8,149.00 | 7,622.00 | 7,640.00 | 7,640.00 | -4.32% | 88,267 |
| Mar 27, 2026 | 8,200.00 | 8,200.00 | 7,855.00 | 7,985.00 | 7,985.00 | -1.71% | 105,020 |
| Mar 26, 2026 | 8,529.00 | 8,529.00 | 8,080.00 | 8,124.00 | 8,124.00 | -4.75% | 45,386 |
| Mar 25, 2026 | 8,410.00 | 8,658.00 | 8,410.00 | 8,529.00 | 8,529.00 | 0.88% | 27,663 |
| Mar 24, 2026 | 8,220.00 | 8,500.00 | 8,219.00 | 8,455.00 | 8,455.00 | 2.88% | 10,216 |
| Mar 23, 2026 | 8,625.00 | 8,659.00 | 8,125.00 | 8,218.00 | 8,218.00 | -5.09% | 27,606 |
| Mar 20, 2026 | 8,647.00 | 8,700.00 | 8,566.00 | 8,659.00 | 8,659.00 | 0.25% | 9,578 |
| Mar 19, 2026 | 8,159.00 | 8,672.00 | 8,159.00 | 8,637.00 | 8,637.00 | 0.59% | 15,110 |
| Mar 18, 2026 | 8,521.00 | 8,923.00 | 8,458.00 | 8,586.00 | 8,586.00 | -1.87% | 23,292 |
| Mar 17, 2026 | 8,750.00 | 8,824.00 | 8,509.00 | 8,750.00 | 8,750.00 | 0.03% | 25,988 |
| Mar 16, 2026 | 8,995.00 | 8,995.00 | 8,721.00 | 8,747.00 | 8,747.00 | 0.54% | 58,517 |
| Mar 13, 2026 | 9,000.00 | 9,000.00 | 8,601.00 | 8,700.00 | 8,700.00 | -1.14% | 270,388 |
| Mar 12, 2026 | 8,951.00 | 9,022.00 | 8,800.00 | 8,800.00 | 8,800.00 | -1.68% | 118,266 |
| Mar 11, 2026 | 8,804.00 | 9,149.00 | 8,804.00 | 8,950.00 | 8,950.00 | 0.45% | 11,051 |
| Mar 10, 2026 | 8,841.00 | 9,248.00 | 8,841.00 | 8,910.00 | 8,910.00 | 1.17% | 13,630 |
| Mar 9, 2026 | 8,807.00 | 9,047.00 | 8,800.00 | 8,807.00 | 8,807.00 | 0.08% | 35,425 |
| Mar 6, 2026 | 9,411.00 | 9,411.00 | 8,800.00 | 8,800.00 | 8,800.00 | -2.22% | 36,839 |
| Mar 5, 2026 | 8,662.00 | 9,200.00 | 8,662.00 | 9,000.00 | 9,000.00 | - | 13,604 |
| Mar 4, 2026 | 9,000.00 | 9,360.00 | 8,610.00 | 9,000.00 | 9,000.00 | - | 53,441 |
| Mar 3, 2026 | 9,299.00 | 9,299.00 | 9,000.00 | 9,000.00 | 9,000.00 | -2.98% | 26,968 |
| Mar 2, 2026 | 9,001.00 | 9,332.00 | 9,000.00 | 9,276.00 | 9,276.00 | 2.50% | 168,426 |
| Feb 27, 2026 | 9,299.00 | 9,299.00 | 8,851.00 | 9,050.00 | 9,050.00 | -1.15% | 13,743 |
| Feb 26, 2026 | 9,194.00 | 9,201.00 | 8,782.00 | 9,155.00 | 9,155.00 | 4.32% | 20,026 |
| Feb 25, 2026 | 9,198.00 | 9,198.00 | 8,776.00 | 8,776.00 | 8,776.00 | -1.42% | 29,471 |
| Feb 24, 2026 | 9,100.00 | 9,246.00 | 8,553.00 | 8,902.00 | 8,902.00 | -1.80% | 16,562 |
| Feb 23, 2026 | 9,066.00 | 9,500.00 | 9,051.00 | 9,065.00 | 9,065.00 | -0.93% | 44,539 |
| Feb 20, 2026 | 9,371.00 | 9,405.00 | 9,000.00 | 9,150.00 | 9,150.00 | -1.08% | 9,555 |
| Feb 19, 2026 | 9,340.00 | 9,359.00 | 9,170.00 | 9,250.00 | 9,250.00 | -1.07% | 19,011 |
| Feb 18, 2026 | 9,499.00 | 9,499.00 | 9,310.00 | 9,350.00 | 9,350.00 | 0.92% | 11,537 |
| Feb 17, 2026 | 9,250.00 | 9,301.00 | 9,094.00 | 9,265.00 | 9,265.00 | -0.69% | 15,527 |