Lewis Group Limited (JSE:LEW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 9,021.00
+191.00 (2.16%)
Nov 6, 2026, 5:00 PM SAST
Lewis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8,739.00 | 9,118.00 | 8,675.00 | 9,021.00 | 9,021.00 | 2.16% | 10,710 |
| Nov 5, 2026 | 8,939.00 | 8,939.00 | 8,561.00 | 8,830.00 | 8,830.00 | 3.63% | 13,196 |
| Nov 3, 2026 | 8,780.00 | 8,800.00 | 8,521.00 | 8,521.00 | 8,521.00 | -1.49% | 21,001 |
| Nov 2, 2026 | 8,627.00 | 8,950.00 | 8,627.00 | 8,650.00 | 8,650.00 | -0.36% | 33,552 |
| Oct 30, 2026 | 8,764.00 | 8,855.00 | 8,663.00 | 8,681.00 | 8,681.00 | 0.82% | 35,205 |
| Oct 29, 2026 | 8,650.00 | 8,782.00 | 8,610.00 | 8,610.00 | 8,610.00 | -0.46% | 9,043 |
| Oct 28, 2026 | 8,700.00 | 8,898.00 | 8,650.00 | 8,650.00 | 8,650.00 | 0.23% | 12,435 |
| Oct 27, 2026 | 9,000.00 | 9,019.00 | 8,630.00 | 8,630.00 | 8,630.00 | -6.53% | 54,209 |
| Oct 26, 2026 | 9,200.00 | 9,233.00 | 8,719.00 | 9,233.00 | 9,233.00 | 6.09% | 78,922 |
| Oct 23, 2026 | 9,000.00 | 9,134.00 | 8,652.00 | 8,703.00 | 8,703.00 | -0.11% | 2,548 |
| Oct 22, 2026 | 9,210.00 | 9,210.00 | 8,713.00 | 8,713.00 | 8,713.00 | -4.78% | 12,261 |
| Oct 21, 2026 | 8,881.00 | 9,193.00 | 8,878.00 | 9,150.00 | 9,150.00 | 3.51% | 26,248 |
| Oct 20, 2026 | 8,585.00 | 8,890.00 | 8,585.00 | 8,840.00 | 8,840.00 | 2.55% | 9,120 |
| Oct 19, 2026 | 8,587.00 | 8,830.00 | 8,587.00 | 8,620.00 | 8,620.00 | -1.49% | 5,272 |
| Oct 16, 2026 | 8,405.00 | 8,790.00 | 8,400.00 | 8,750.00 | 8,750.00 | 3.06% | 4,500 |
| Oct 15, 2026 | 8,400.00 | 8,497.00 | 8,131.00 | 8,490.00 | 8,490.00 | 2.29% | 32,357 |
| Oct 14, 2026 | 8,350.00 | 8,459.00 | 8,300.00 | 8,300.00 | 8,300.00 | -0.30% | 17,645 |
| Oct 13, 2026 | 8,306.00 | 8,498.00 | 8,306.00 | 8,325.00 | 8,325.00 | -0.89% | 13,973 |
| Oct 12, 2026 | 8,400.00 | 8,506.00 | 8,355.00 | 8,400.00 | 8,400.00 | 0.71% | 14,805 |
| Oct 9, 2026 | 8,398.00 | 8,400.00 | 8,163.00 | 8,341.00 | 8,341.00 | 0.69% | 9,336 |
| Oct 8, 2026 | 8,294.00 | 8,797.00 | 8,284.00 | 8,284.00 | 8,284.00 | -1.38% | 10,969 |
| Oct 7, 2026 | 8,292.00 | 8,400.00 | 8,291.00 | 8,400.00 | 8,400.00 | 0.90% | 18,024 |
| Oct 6, 2026 | 8,261.00 | 8,480.00 | 8,261.00 | 8,325.00 | 8,325.00 | 0.29% | 51,539 |
| Oct 5, 2026 | 8,599.00 | 8,599.00 | 8,210.00 | 8,301.00 | 8,301.00 | -1.14% | 10,254 |
| Oct 2, 2026 | 8,401.00 | 8,981.00 | 8,223.00 | 8,397.00 | 8,397.00 | 3.45% | 35,598 |
| Oct 1, 2026 | 8,300.00 | 8,360.00 | 8,026.00 | 8,117.00 | 8,117.00 | -2.20% | 106,038 |
| Sep 30, 2026 | 8,353.00 | 8,400.00 | 8,299.00 | 8,300.00 | 8,300.00 | -0.28% | 29,760 |
| Sep 29, 2026 | 8,461.00 | 8,538.00 | 8,323.00 | 8,323.00 | 8,323.00 | -0.70% | 26,969 |
| Sep 28, 2026 | 8,597.00 | 8,597.00 | 8,200.00 | 8,382.00 | 8,382.00 | -0.26% | 7,867 |
| Sep 25, 2026 | 8,625.00 | 8,626.00 | 8,352.00 | 8,404.00 | 8,404.00 | -1.73% | 21,073 |
| Sep 23, 2026 | 8,213.00 | 8,625.00 | 8,213.00 | 8,552.00 | 8,552.00 | 3.11% | 58,505 |
| Sep 22, 2026 | 8,300.00 | 8,350.00 | 8,155.00 | 8,294.00 | 8,294.00 | -0.67% | 36,353 |
| Sep 21, 2026 | 8,401.00 | 8,420.00 | 8,276.00 | 8,350.00 | 8,350.00 | -0.60% | 28,382 |
| Sep 18, 2026 | 8,547.00 | 8,550.00 | 8,400.00 | 8,400.00 | 8,400.00 | -1.06% | 57,953 |
| Sep 17, 2026 | 8,500.00 | 8,550.00 | 8,435.00 | 8,490.00 | 8,490.00 | -0.12% | 4,949 |
| Sep 16, 2026 | 8,450.00 | 8,549.00 | 8,450.00 | 8,500.00 | 8,500.00 | -0.23% | 3,193 |
| Sep 15, 2026 | 8,316.00 | 8,550.00 | 8,316.00 | 8,520.00 | 8,520.00 | 1.43% | 2,997 |
| Sep 14, 2026 | 8,500.00 | 8,515.00 | 8,321.00 | 8,400.00 | 8,400.00 | -1.01% | 15,309 |
| Sep 11, 2026 | 8,400.00 | 8,550.00 | 8,400.00 | 8,486.00 | 8,486.00 | 2.23% | 11,613 |
| Sep 10, 2026 | 8,450.00 | 8,499.00 | 8,200.00 | 8,301.00 | 8,301.00 | -1.76% | 676,368 |
| Sep 9, 2026 | 8,500.00 | 8,535.00 | 8,400.00 | 8,450.00 | 8,450.00 | -1.08% | 14,332 |
| 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 |