Lewis Group Limited (JSE:LEW)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,461.00
+51.00 (0.61%)
Aug 20, 2026, 10:03 AM SAST
Lewis Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 9,130.00 | 9,206.00 | 9,003.00 | 9,072.00 | 8,525.73 | -0.62% | 20,795 |
| Jun 29, 2026 | 9,450.00 | 9,450.00 | 9,098.00 | 9,129.00 | 8,579.30 | -0.01% | 20,150 |
| Jun 26, 2026 | 9,051.00 | 9,130.00 | 9,050.00 | 9,130.00 | 8,580.24 | 0.33% | 27,868 |
| Jun 25, 2026 | 9,050.00 | 9,112.00 | 9,044.00 | 9,100.00 | 8,552.04 | 0.55% | 52,984 |
| Jun 24, 2026 | 9,071.00 | 9,240.00 | 9,003.00 | 9,050.00 | 8,505.05 | -0.55% | 34,091 |
| Jun 23, 2026 | 9,294.00 | 9,294.00 | 9,051.00 | 9,100.00 | 8,552.04 | -1.90% | 20,688 |
| Jun 22, 2026 | 9,308.00 | 9,401.00 | 9,113.00 | 9,276.00 | 8,717.45 | -0.30% | 15,962 |
| Jun 19, 2026 | 9,153.00 | 9,499.00 | 9,153.00 | 9,304.00 | 8,743.76 | -1.29% | 29,647 |
| Jun 18, 2026 | 9,150.00 | 9,441.00 | 9,074.00 | 9,426.00 | 8,858.41 | 3.58% | 28,014 |
| Jun 17, 2026 | 9,147.00 | 9,150.00 | 9,076.00 | 9,100.00 | 8,552.04 | 0.39% | 40,340 |
| Jun 15, 2026 | 9,030.00 | 9,165.00 | 8,950.00 | 9,065.00 | 8,519.15 | 1.30% | 99,458 |
| Jun 12, 2026 | 8,946.00 | 8,988.00 | 8,899.00 | 8,949.00 | 8,410.14 | 1.68% | 39,147 |
| Jun 11, 2026 | 9,127.00 | 9,261.00 | 8,800.00 | 8,801.00 | 8,271.05 | -3.29% | 158,384 |
| Jun 10, 2026 | 9,350.00 | 9,350.00 | 9,100.00 | 9,100.00 | 8,552.04 | -1.09% | 99,414 |
| Jun 9, 2026 | 9,470.00 | 9,470.00 | 9,200.00 | 9,200.00 | 8,646.02 | - | 61,905 |