Lesaka Technologies, Inc. (JSE:LSK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,099.00
+619.00 (8.28%)
At close: Sep 15, 2025
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 7,425.00 | 8,099.00 | 7,425.00 | 8,099.00 | 8,099.00 | 8.28% | 195 |
| Sep 12, 2025 | 7,667.00 | 7,667.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.23% | 3,250 |
| Sep 11, 2025 | 7,803.00 | 8,050.00 | 7,224.00 | 7,497.00 | 7,497.00 | -6.87% | 2,614 |
| Sep 10, 2025 | 8,000.00 | 8,061.00 | 6,507.00 | 8,050.00 | 8,050.00 | 0.02% | 23,713 |
| Sep 9, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,048.00 | 8,048.00 | -0.64% | 2,630 |
| Sep 8, 2025 | 8,410.00 | 8,425.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.86% | 780 |
| Sep 5, 2025 | 8,031.00 | 8,031.00 | 8,031.00 | 8,031.00 | 8,031.00 | -4.72% | 5 |
| Sep 4, 2025 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | - | - |
| Sep 3, 2025 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | - | - |
| Sep 2, 2025 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 5.35% | 75 |
| Sep 1, 2025 | 8,429.00 | 8,429.00 | 8,001.00 | 8,001.00 | 8,001.00 | -0.98% | 140 |
| Aug 29, 2025 | 8,300.00 | 8,300.00 | 8,080.00 | 8,080.00 | 8,080.00 | -2.65% | 175,725 |
| Aug 28, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.37% | 2 |
| Aug 27, 2025 | 8,415.00 | 8,415.00 | 7,751.00 | 8,415.00 | 8,415.00 | -0.31% | 2,511 |
| Aug 26, 2025 | 8,449.00 | 8,450.00 | 8,441.00 | 8,441.00 | 8,441.00 | -0.09% | 2,044 |
| Aug 25, 2025 | 8,450.00 | 8,450.00 | 8,006.00 | 8,449.00 | 8,449.00 | -0.60% | 2,955 |
| Aug 22, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | - |
| Aug 21, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 225 |
| Aug 20, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.65% | 1,340 |
| Aug 19, 2025 | 8,556.00 | 8,556.00 | 8,556.00 | 8,556.00 | 8,556.00 | 0.42% | 208 |
| Aug 18, 2025 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | - | - |
| Aug 15, 2025 | 8,615.00 | 8,615.00 | 8,520.00 | 8,520.00 | 8,520.00 | -5.19% | 64 |
| Aug 14, 2025 | 8,615.00 | 8,986.00 | 8,615.00 | 8,986.00 | 8,986.00 | 6.60% | 65 |
| Aug 13, 2025 | 8,612.00 | 8,612.00 | 8,430.00 | 8,430.00 | 8,430.00 | 0.78% | 3,700 |
| Aug 12, 2025 | 9,000.00 | 9,000.00 | 8,300.00 | 8,365.00 | 8,365.00 | 2.01% | 4,101 |
| Aug 11, 2025 | 8,199.00 | 8,200.00 | 8,088.00 | 8,200.00 | 8,200.00 | 1.38% | 9,998 |
| Aug 8, 2025 | 8,087.00 | 8,088.00 | 8,087.00 | 8,088.00 | 8,088.00 | -0.83% | 810 |
| Aug 7, 2025 | 7,985.00 | 8,156.00 | 7,985.00 | 8,156.00 | 8,156.00 | - | 234 |
| Aug 6, 2025 | 8,156.00 | 8,156.00 | 8,156.00 | 8,156.00 | 8,156.00 | 4.43% | 239 |
| Aug 5, 2025 | 8,156.00 | 8,156.00 | 7,705.00 | 7,810.00 | 7,810.00 | -4.17% | 3,809 |
| Aug 4, 2025 | 7,800.00 | 8,579.00 | 7,800.00 | 8,150.00 | 8,150.00 | 4.07% | 5,100 |
| Aug 1, 2025 | 7,928.00 | 7,928.00 | 7,821.00 | 7,831.00 | 7,831.00 | -2.72% | 1,585 |
| Jul 31, 2025 | 7,801.00 | 8,050.00 | 7,801.00 | 8,050.00 | 8,050.00 | 3.38% | 565 |
| Jul 30, 2025 | 7,787.00 | 7,787.00 | 7,787.00 | 7,787.00 | 7,787.00 | - | - |
| Jul 29, 2025 | 7,601.00 | 7,859.00 | 7,601.00 | 7,787.00 | 7,787.00 | 5.39% | 18,629 |
| Jul 28, 2025 | 7,389.00 | 8,199.00 | 7,389.00 | 7,389.00 | 7,389.00 | 2.37% | 12,610 |
| Jul 25, 2025 | 7,218.00 | 7,218.00 | 7,218.00 | 7,218.00 | 7,218.00 | 0.94% | 200 |
| Jul 24, 2025 | 7,770.00 | 7,770.00 | 7,151.00 | 7,151.00 | 7,151.00 | -8.20% | 7,351 |
| Jul 23, 2025 | 7,770.00 | 8,199.00 | 7,500.00 | 7,790.00 | 7,790.00 | 0.26% | 21,629 |
| Jul 22, 2025 | 7,842.00 | 8,000.00 | 7,770.00 | 7,770.00 | 7,770.00 | -0.06% | 898 |
| Jul 21, 2025 | 7,950.00 | 7,950.00 | 7,773.00 | 7,775.00 | 7,775.00 | -2.75% | 600 |
| Jul 18, 2025 | 8,000.00 | 8,000.00 | 7,950.00 | 7,995.00 | 7,995.00 | -1.90% | 2,589 |
| Jul 17, 2025 | 8,199.00 | 8,200.00 | 8,150.00 | 8,150.00 | 8,150.00 | -0.61% | 1,688 |
| Jul 16, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 100 |
| Jul 15, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | -0.36% | 2,794 |
| Jul 14, 2025 | 8,202.00 | 8,300.00 | 8,200.00 | 8,230.00 | 8,230.00 | 0.37% | 4,184 |
| Jul 11, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | - | 4,304 |
| Jul 10, 2025 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 0.17% | 5,123 |
| Jul 9, 2025 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | - | - |
| Jul 8, 2025 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 8,186.00 | 1.06% | 335 |