Lewis Group Limited (JSE:LEW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,241.00
+80.00 (0.98%)
May 22, 2026, 4:48 PM SAST
Lewis Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |