Lesaka Technologies, Inc. (JSE:LSK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 6,750.00
+22.00 (0.33%)
At close: Nov 27, 2025
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6,800.00 | 6,997.00 | 6,750.00 | 6,750.00 | 6,750.00 | - | 49,646 |
| Nov 27, 2025 | 6,728.00 | 6,750.00 | 6,728.00 | 6,750.00 | 6,750.00 | 0.33% | 1,990 |
| Nov 26, 2025 | 6,727.00 | 6,825.00 | 6,720.00 | 6,728.00 | 6,728.00 | 0.01% | 17,681 |
| Nov 25, 2025 | 6,751.00 | 6,777.00 | 6,720.00 | 6,727.00 | 6,727.00 | 1.16% | 23,549 |
| Nov 24, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | - |
| Nov 21, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | - |
| Nov 20, 2025 | 6,900.00 | 7,499.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | 2,765 |
| Nov 19, 2025 | 7,000.00 | 7,000.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0.62% | 4,501 |
| Nov 18, 2025 | 7,077.00 | 7,077.00 | 6,600.00 | 6,609.00 | 6,609.00 | 0.90% | 6,424 |
| Nov 17, 2025 | 7,053.00 | 7,053.00 | 6,550.00 | 6,550.00 | 6,550.00 | -3.11% | 5,264 |
| Nov 14, 2025 | 7,278.00 | 7,499.00 | 6,720.00 | 6,760.00 | 6,760.00 | -2.73% | 8,553 |
| Nov 13, 2025 | 7,500.00 | 7,500.00 | 6,870.00 | 6,950.00 | 6,950.00 | 3.73% | 111,076 |
| Nov 12, 2025 | 7,500.00 | 7,745.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.66% | 1,253 |
| Nov 11, 2025 | 7,451.00 | 7,649.00 | 6,500.00 | 6,883.00 | 6,883.00 | -8.23% | 3,210 |
| Nov 10, 2025 | 7,595.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.21% | 11,262 |
| Nov 7, 2025 | 7,593.00 | 7,593.00 | 7,592.00 | 7,592.00 | 7,592.00 | - | 4,151 |
| Nov 6, 2025 | 7,592.00 | 7,592.00 | 7,592.00 | 7,592.00 | 7,592.00 | -0.01% | 660 |
| Nov 5, 2025 | 7,371.00 | 7,594.00 | 7,370.00 | 7,593.00 | 7,593.00 | -0.08% | 1,602 |
| Nov 4, 2025 | 7,371.00 | 7,599.00 | 7,371.00 | 7,599.00 | 7,599.00 | -0.01% | 3,195 |
| Nov 3, 2025 | 7,599.00 | 7,600.00 | 7,599.00 | 7,600.00 | 7,600.00 | - | 5,262 |
| Oct 31, 2025 | 7,599.00 | 7,600.00 | 7,371.00 | 7,600.00 | 7,600.00 | - | 444,506 |
| Oct 30, 2025 | 7,601.00 | 7,601.00 | 7,600.00 | 7,600.00 | 7,600.00 | -0.03% | 2,108 |
| Oct 29, 2025 | 7,600.00 | 7,999.00 | 7,370.00 | 7,602.00 | 7,602.00 | 0.03% | 6,560 |
| Oct 28, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 3.12% | 1,481 |
| Oct 27, 2025 | 7,600.00 | 7,600.00 | 7,370.00 | 7,370.00 | 7,370.00 | -3.03% | 862 |
| Oct 24, 2025 | 7,600.00 | 7,600.00 | 7,370.00 | 7,600.00 | 7,600.00 | 1.33% | 2,326 |
| Oct 23, 2025 | 7,501.00 | 7,501.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 4,024 |
| Oct 22, 2025 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.45% | 504 |
| Oct 21, 2025 | 7,501.00 | 7,800.00 | 7,501.00 | 7,610.00 | 7,610.00 | -2.44% | 960 |
| Oct 20, 2025 | 7,850.00 | 7,850.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.64% | 10,967 |
| Oct 17, 2025 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.64% | 181 |
| Oct 16, 2025 | 8,046.00 | 8,299.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.01% | 1,050 |
| Oct 15, 2025 | 8,350.00 | 8,359.00 | 7,801.00 | 7,801.00 | 7,801.00 | -4.87% | 3,017 |
| Oct 14, 2025 | 8,695.00 | 8,695.00 | 8,153.00 | 8,200.00 | 8,200.00 | -2.38% | 11,406 |
| Oct 13, 2025 | 9,519.00 | 9,520.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.01% | 4,590 |
| Oct 10, 2025 | 8,739.00 | 8,740.00 | 8,401.00 | 8,401.00 | 8,401.00 | 2.94% | 556 |
| Oct 9, 2025 | 8,729.00 | 8,730.00 | 8,161.00 | 8,161.00 | 8,161.00 | 0.12% | 205 |
| Oct 8, 2025 | 8,730.00 | 8,730.00 | 8,151.00 | 8,151.00 | 8,151.00 | -6.74% | 329 |
| Oct 7, 2025 | 8,500.00 | 8,800.00 | 8,500.00 | 8,740.00 | 8,740.00 | 7.90% | 1,203 |
| Oct 6, 2025 | 8,019.00 | 8,100.00 | 8,019.00 | 8,100.00 | 8,100.00 | 1.01% | 753 |
| Oct 3, 2025 | 8,019.00 | 8,019.00 | 8,019.00 | 8,019.00 | 8,019.00 | 0.35% | 1,606 |
| Oct 2, 2025 | 7,991.00 | 8,019.00 | 7,991.00 | 7,991.00 | 7,991.00 | - | 3,300 |
| Oct 1, 2025 | 8,005.00 | 8,005.00 | 7,077.00 | 7,991.00 | 7,991.00 | -0.35% | 1,229 |
| Sep 30, 2025 | 8,019.00 | 8,019.00 | 8,019.00 | 8,019.00 | 8,019.00 | 5.51% | 198,930 |
| Sep 29, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 1,871 |
| Sep 26, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | - |
| Sep 25, 2025 | 7,595.00 | 7,800.00 | 7,444.00 | 7,600.00 | 7,600.00 | 5.00% | 21,461 |
| Sep 23, 2025 | 7,404.00 | 8,018.00 | 7,097.00 | 7,238.00 | 7,238.00 | -4.76% | 6,278 |
| Sep 22, 2025 | 7,377.00 | 8,018.00 | 7,377.00 | 7,600.00 | 7,600.00 | - | 11,882 |
| Sep 19, 2025 | 7,579.00 | 7,991.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.85% | 14,931 |