Lewis Group Limited (JSE:LEW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,506.00
-36.00 (-0.42%)
Sep 9, 2026, 11:44 AM SAST
Lewis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 8,500.00 | 8,500.00 | 8,451.00 | 8,451.00 | - | -1.07% | 1,123 |
| Sep 8, 2026 | 8,745.00 | 8,745.00 | 8,500.00 | 8,542.00 | 8,542.00 | 1.08% | 14,443 |
| Sep 7, 2026 | 8,940.00 | 8,940.00 | 8,360.00 | 8,451.00 | 8,451.00 | -1.45% | 83,343 |
| Sep 4, 2026 | 8,671.00 | 8,797.00 | 8,575.00 | 8,575.00 | 8,575.00 | -2.00% | 26,180 |
| Sep 3, 2026 | 8,700.00 | 8,955.00 | 8,700.00 | 8,750.00 | 8,750.00 | - | 36,642 |
| Sep 2, 2026 | 8,997.00 | 8,997.00 | 8,750.00 | 8,750.00 | 8,750.00 | -1.69% | 10,742 |
| Sep 1, 2026 | 8,700.00 | 8,900.00 | 8,556.00 | 8,900.00 | 8,900.00 | 2.30% | 21,323 |
| Aug 31, 2026 | 8,400.00 | 8,700.00 | 8,360.00 | 8,700.00 | 8,700.00 | 2.35% | 186,124 |
| Aug 28, 2026 | 8,500.00 | 8,611.00 | 8,402.00 | 8,500.00 | 8,500.00 | 2.04% | 23,651 |
| Aug 27, 2026 | 8,400.00 | 8,400.00 | 8,265.00 | 8,330.00 | 8,330.00 | 0.28% | 20,177 |
| Aug 26, 2026 | 8,446.00 | 8,474.00 | 8,279.00 | 8,307.00 | 8,307.00 | -0.51% | 8,793 |
| Aug 25, 2026 | 8,387.00 | 8,400.00 | 8,256.00 | 8,350.00 | 8,350.00 | -0.60% | 23,837 |
| Aug 24, 2026 | 8,350.00 | 8,600.00 | 8,301.00 | 8,400.00 | 8,400.00 | -0.58% | 23,011 |
| Aug 21, 2026 | 8,669.00 | 8,669.00 | 8,449.00 | 8,449.00 | 8,449.00 | -0.90% | 16,975 |
| Aug 20, 2026 | 8,515.00 | 8,586.00 | 8,410.00 | 8,526.00 | 8,526.00 | 1.38% | 11,412 |
| Aug 19, 2026 | 8,570.00 | 8,677.00 | 8,410.00 | 8,410.00 | 8,410.00 | -1.06% | 16,382 |
| Aug 18, 2026 | 8,445.00 | 8,786.00 | 8,445.00 | 8,500.00 | 8,500.00 | -1.16% | 13,438 |
| Aug 17, 2026 | 8,850.00 | 8,850.00 | 8,314.00 | 8,600.00 | 8,600.00 | 1.87% | 395,516 |
| Aug 14, 2026 | 8,798.00 | 8,798.00 | 8,300.00 | 8,442.00 | 8,442.00 | 0.34% | 207,621 |
| Aug 13, 2026 | 8,675.00 | 8,744.00 | 8,317.00 | 8,413.00 | 8,413.00 | -1.02% | 30,566 |
| Aug 12, 2026 | 8,540.00 | 8,540.00 | 8,210.00 | 8,500.00 | 8,500.00 | -0.72% | 102,843 |
| Aug 11, 2026 | 8,676.00 | 8,676.00 | 8,510.00 | 8,562.00 | 8,562.00 | -1.30% | 13,200 |
| Aug 7, 2026 | 8,574.00 | 8,786.00 | 8,574.00 | 8,675.00 | 8,675.00 | 1.21% | 4,325 |
| Aug 6, 2026 | 8,701.00 | 8,876.00 | 8,571.00 | 8,571.00 | 8,571.00 | -1.48% | 25,818 |
| Aug 5, 2026 | 8,726.00 | 8,962.00 | 8,515.00 | 8,700.00 | 8,700.00 | -0.18% | 36,475 |
| Aug 4, 2026 | 8,811.00 | 8,988.00 | 8,710.00 | 8,716.00 | 8,716.00 | -0.95% | 10,704 |
| Aug 3, 2026 | 9,099.00 | 9,099.00 | 8,755.00 | 8,800.00 | 8,800.00 | -0.90% | 10,541 |
| Jul 31, 2026 | 8,811.00 | 8,919.00 | 8,750.00 | 8,880.00 | 8,880.00 | -0.06% | 30,210 |
| Jul 30, 2026 | 9,047.00 | 9,047.00 | 8,810.00 | 8,885.00 | 8,885.00 | -0.06% | 7,962 |
| Jul 29, 2026 | 9,050.00 | 9,050.00 | 8,890.00 | 8,890.00 | 8,890.00 | -0.74% | 12,144 |
| Jul 28, 2026 | 9,100.00 | 9,184.00 | 8,893.00 | 8,956.00 | 8,956.00 | -1.58% | 19,609 |
| Jul 27, 2026 | 8,990.00 | 9,194.00 | 8,989.00 | 9,100.00 | 9,100.00 | 2.25% | 31,220 |
| Jul 24, 2026 | 8,854.00 | 8,969.00 | 8,705.00 | 8,900.00 | 8,900.00 | 1.52% | 21,653 |
| Jul 23, 2026 | 8,987.00 | 8,990.00 | 8,650.00 | 8,767.00 | 8,767.00 | 1.11% | 81,040 |
| Jul 22, 2026 | 9,400.00 | 9,400.00 | 8,601.00 | 8,671.00 | 8,671.00 | -0.79% | 45,243 |
| Jul 21, 2026 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 8,740.00 | 1.09% | 43,917 |
| Jul 20, 2026 | 9,750.00 | 9,980.00 | 9,168.00 | 9,200.00 | 8,646.02 | -2.18% | 30,222 |
| Jul 17, 2026 | 9,560.00 | 9,700.00 | 9,001.00 | 9,405.00 | 8,838.68 | -1.96% | 25,228 |
| Jul 16, 2026 | 9,673.00 | 9,698.00 | 9,516.00 | 9,593.00 | 9,015.36 | -1.23% | 14,545 |
| Jul 15, 2026 | 9,715.00 | 9,819.00 | 9,582.00 | 9,712.00 | 9,127.19 | -1.31% | 11,432 |
| Jul 14, 2026 | 9,825.00 | 9,892.00 | 9,710.00 | 9,841.00 | 9,248.42 | 0.42% | 11,840 |
| Jul 13, 2026 | 9,766.00 | 9,987.00 | 9,745.00 | 9,800.00 | 9,209.89 | -0.59% | 6,458 |
| Jul 10, 2026 | 9,724.00 | 10,050.00 | 9,651.00 | 9,858.00 | 9,264.40 | 0.64% | 30,666 |
| Jul 9, 2026 | 9,860.00 | 9,860.00 | 9,500.00 | 9,795.00 | 9,205.19 | 2.38% | 5,388 |
| Jul 8, 2026 | 9,918.00 | 10,000.00 | 9,483.00 | 9,567.00 | 8,990.92 | -1.22% | 102,480 |
| Jul 7, 2026 | 9,467.00 | 9,998.00 | 9,270.00 | 9,685.00 | 9,101.82 | -2.78% | 13,375 |
| Jul 6, 2026 | 9,800.00 | 10,056.00 | 9,800.00 | 9,962.00 | 9,362.14 | 1.65% | 106,727 |
| Jul 3, 2026 | 9,600.00 | 9,950.00 | 9,600.00 | 9,800.00 | 9,209.89 | -0.69% | 13,552 |
| Jul 2, 2026 | 9,398.00 | 9,949.00 | 9,277.00 | 9,868.00 | 9,273.80 | 4.76% | 48,601 |
| Jul 1, 2026 | 9,001.00 | 9,420.00 | 9,001.00 | 9,420.00 | 8,852.77 | 3.84% | 9,689 |