Lewis Group Limited (JSE:LEW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,858.00
+63.00 (0.64%)
Jul 10, 2026, 5:00 PM SAST
Lewis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 9,724.00 | 9,867.00 | 9,651.00 | 9,860.00 | - | 0.66% | 21,168 |
| Jul 9, 2026 | 9,860.00 | 9,860.00 | 9,500.00 | 9,795.00 | 9,795.00 | 2.38% | 5,388 |
| Jul 8, 2026 | 9,918.00 | 10,000.00 | 9,483.00 | 9,567.00 | 9,567.00 | -1.22% | 102,480 |
| Jul 7, 2026 | 9,467.00 | 9,998.00 | 9,270.00 | 9,685.00 | 9,685.00 | -2.78% | 13,375 |
| Jul 6, 2026 | 9,800.00 | 10,056.00 | 9,800.00 | 9,962.00 | 9,962.00 | 1.65% | 106,727 |
| Jul 3, 2026 | 9,600.00 | 9,950.00 | 9,600.00 | 9,800.00 | 9,800.00 | -0.69% | 13,552 |
| Jul 2, 2026 | 9,398.00 | 9,949.00 | 9,277.00 | 9,868.00 | 9,868.00 | 4.76% | 48,601 |
| Jul 1, 2026 | 9,001.00 | 9,420.00 | 9,001.00 | 9,420.00 | 9,420.00 | 3.84% | 9,689 |
| Jun 30, 2026 | 9,130.00 | 9,206.00 | 9,003.00 | 9,072.00 | 9,072.00 | -0.62% | 20,795 |
| Jun 29, 2026 | 9,450.00 | 9,450.00 | 9,098.00 | 9,129.00 | 9,129.00 | -0.01% | 20,150 |
| Jun 26, 2026 | 9,051.00 | 9,130.00 | 9,050.00 | 9,130.00 | 9,130.00 | 0.33% | 27,868 |
| Jun 25, 2026 | 9,050.00 | 9,112.00 | 9,044.00 | 9,100.00 | 9,100.00 | 0.55% | 52,984 |
| Jun 24, 2026 | 9,071.00 | 9,240.00 | 9,003.00 | 9,050.00 | 9,050.00 | -0.55% | 34,091 |
| Jun 23, 2026 | 9,294.00 | 9,294.00 | 9,051.00 | 9,100.00 | 9,100.00 | -1.90% | 20,688 |
| Jun 22, 2026 | 9,308.00 | 9,401.00 | 9,113.00 | 9,276.00 | 9,276.00 | -0.30% | 15,962 |
| Jun 19, 2026 | 9,153.00 | 9,499.00 | 9,153.00 | 9,304.00 | 9,304.00 | -1.29% | 29,647 |
| Jun 18, 2026 | 9,150.00 | 9,441.00 | 9,074.00 | 9,426.00 | 9,426.00 | 3.58% | 28,014 |
| Jun 17, 2026 | 9,147.00 | 9,150.00 | 9,076.00 | 9,100.00 | 9,100.00 | 0.39% | 40,340 |
| Jun 15, 2026 | 9,030.00 | 9,165.00 | 8,950.00 | 9,065.00 | 9,065.00 | 1.30% | 99,458 |
| Jun 12, 2026 | 8,946.00 | 8,988.00 | 8,899.00 | 8,949.00 | 8,949.00 | 1.68% | 39,147 |
| Jun 11, 2026 | 9,127.00 | 9,261.00 | 8,800.00 | 8,801.00 | 8,801.00 | -3.29% | 158,384 |
| Jun 10, 2026 | 9,350.00 | 9,350.00 | 9,100.00 | 9,100.00 | 9,100.00 | -1.09% | 99,414 |
| Jun 9, 2026 | 9,470.00 | 9,470.00 | 9,200.00 | 9,200.00 | 9,200.00 | - | 61,905 |
| Jun 8, 2026 | 9,399.00 | 9,399.00 | 9,151.00 | 9,200.00 | 9,200.00 | 0.55% | 302,205 |
| Jun 5, 2026 | 9,400.00 | 9,400.00 | 9,143.00 | 9,150.00 | 9,150.00 | -2.14% | 334,259 |
| Jun 4, 2026 | 9,350.00 | 9,470.00 | 9,250.00 | 9,350.00 | 9,350.00 | - | 29,306 |
| Jun 3, 2026 | 9,411.00 | 9,411.00 | 9,142.00 | 9,350.00 | 9,350.00 | 3.31% | 16,022 |
| Jun 2, 2026 | 9,051.00 | 9,317.00 | 8,950.00 | 9,050.00 | 9,050.00 | 1.12% | 185,615 |
| Jun 1, 2026 | 8,990.00 | 9,450.00 | 8,855.00 | 8,950.00 | 8,950.00 | 1.59% | 53,965 |
| May 29, 2026 | 8,799.00 | 8,999.00 | 8,799.00 | 8,810.00 | 8,810.00 | 0.11% | 53,266 |
| May 28, 2026 | 8,705.00 | 8,890.00 | 8,667.00 | 8,800.00 | 8,800.00 | 5.60% | 138,077 |
| May 27, 2026 | 8,317.00 | 8,370.00 | 8,222.00 | 8,333.00 | 8,333.00 | 1.50% | 13,001 |
| May 26, 2026 | 8,320.00 | 8,450.00 | 8,150.00 | 8,210.00 | 8,210.00 | -0.67% | 21,663 |
| May 25, 2026 | 8,299.00 | 8,549.00 | 8,173.00 | 8,265.00 | 8,265.00 | 0.29% | 35,802 |
| May 22, 2026 | 8,290.00 | 8,303.00 | 8,200.00 | 8,241.00 | 8,241.00 | 0.98% | 5,752 |
| May 21, 2026 | 8,108.00 | 8,295.00 | 8,108.00 | 8,161.00 | 8,161.00 | 0.13% | 6,437 |
| May 20, 2026 | 8,299.00 | 8,300.00 | 8,125.00 | 8,150.00 | 8,150.00 | -1.76% | 36,702 |
| May 19, 2026 | 8,206.00 | 8,300.00 | 8,050.00 | 8,296.00 | 8,296.00 | 2.05% | 16,568 |
| May 18, 2026 | 8,200.00 | 8,300.00 | 8,129.00 | 8,129.00 | 8,129.00 | -1.62% | 14,029 |
| May 15, 2026 | 8,250.00 | 8,352.00 | 8,131.00 | 8,263.00 | 8,263.00 | 0.16% | 11,319 |
| May 14, 2026 | 8,300.00 | 8,473.00 | 8,235.00 | 8,250.00 | 8,250.00 | -0.60% | 20,580 |
| May 13, 2026 | 8,201.00 | 8,350.00 | 8,201.00 | 8,300.00 | 8,300.00 | 0.80% | 18,655 |
| May 12, 2026 | 8,500.00 | 8,500.00 | 8,209.00 | 8,234.00 | 8,234.00 | -3.13% | 11,998 |
| May 11, 2026 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | -1.05% | 8,866 |
| May 8, 2026 | 8,894.00 | 8,894.00 | 8,500.00 | 8,590.00 | 8,590.00 | -0.12% | 19,169 |
| May 7, 2026 | 8,562.00 | 8,890.00 | 8,562.00 | 8,600.00 | 8,600.00 | - | 9,170 |
| May 6, 2026 | 8,600.00 | 8,803.00 | 8,402.00 | 8,600.00 | 8,600.00 | -1.15% | 19,954 |
| May 5, 2026 | 8,699.00 | 8,799.00 | 8,451.00 | 8,700.00 | 8,700.00 | 3.88% | 36,749 |
| May 4, 2026 | 8,500.00 | 8,602.00 | 8,375.00 | 8,375.00 | 8,375.00 | -1.47% | 16,523 |
| Apr 30, 2026 | 8,600.00 | 8,600.00 | 8,453.00 | 8,500.00 | 8,500.00 | 0.57% | 6,156 |