Lesaka Technologies, Inc. (JSE:LSK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,800.00
-170.00 (-2.13%)
At close: Jul 20, 2026
JSE:LSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8,200.00 | 8,200.00 | 7,970.00 | 7,970.00 | 7,970.00 | -0.38% | 1,163 |
| Jul 16, 2026 | 8,249.00 | 8,249.00 | 7,970.00 | 8,000.00 | 8,000.00 | -3.61% | 3,929 |
| Jul 15, 2026 | 8,153.00 | 8,300.00 | 8,153.00 | 8,300.00 | 8,300.00 | 3.75% | 10,000 |
| Jul 14, 2026 | 8,419.00 | 8,419.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | 2,572 |
| Jul 13, 2026 | 8,399.00 | 8,399.00 | 7,975.00 | 8,000.00 | 8,000.00 | 0.31% | 1,080 |
| Jul 10, 2026 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | 7,975.00 | -3.22% | 320 |
| Jul 9, 2026 | 7,981.00 | 8,240.00 | 7,976.00 | 8,240.00 | 8,240.00 | -0.52% | 6,599 |
| Jul 8, 2026 | 8,283.00 | 8,283.00 | 8,283.00 | 8,283.00 | 8,283.00 | - | - |
| Jul 7, 2026 | 8,299.00 | 8,299.00 | 7,976.00 | 8,283.00 | 8,283.00 | -1.39% | 176 |
| Jul 6, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| Jul 3, 2026 | 8,000.00 | 8,400.00 | 8,000.00 | 8,400.00 | 8,400.00 | 6.33% | 1,125 |
| Jul 2, 2026 | 8,499.00 | 8,499.00 | 7,900.00 | 7,900.00 | 7,900.00 | -1.26% | 8,675 |
| Jul 1, 2026 | 7,850.00 | 8,199.00 | 7,701.00 | 8,001.00 | 8,001.00 | 1.92% | 22,914 |
| Jun 30, 2026 | 7,800.00 | 7,850.00 | 7,727.00 | 7,850.00 | 7,850.00 | 0.64% | 90,394 |
| Jun 29, 2026 | 7,515.00 | 7,800.00 | 7,515.00 | 7,800.00 | 7,800.00 | - | 1,885 |
| Jun 26, 2026 | 7,833.00 | 7,833.00 | 7,555.00 | 7,800.00 | 7,800.00 | -0.43% | 6,953 |
| Jun 25, 2026 | 7,800.00 | 7,834.00 | 7,600.00 | 7,834.00 | 7,834.00 | -0.06% | 9,626 |
| Jun 24, 2026 | 7,650.00 | 7,840.00 | 7,606.00 | 7,839.00 | 7,839.00 | 0.19% | 2,007 |
| Jun 23, 2026 | 7,600.00 | 7,824.00 | 7,550.00 | 7,824.00 | 7,824.00 | 2.95% | 27,898 |
| Jun 22, 2026 | 7,990.00 | 7,998.00 | 7,541.00 | 7,600.00 | 7,600.00 | -5.00% | 58,548 |
| Jun 19, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 4.59% | 20 |
| Jun 18, 2026 | 7,600.00 | 7,973.00 | 7,500.00 | 7,649.00 | 7,649.00 | -4.38% | 6,148 |
| Jun 17, 2026 | 8,000.00 | 8,000.00 | 7,501.00 | 7,999.00 | 7,999.00 | 2.42% | 4,328 |
| Jun 15, 2026 | 7,350.00 | 8,000.00 | 7,350.00 | 7,810.00 | 7,810.00 | -1.11% | 12,883 |
| Jun 12, 2026 | 8,090.00 | 8,099.00 | 7,500.00 | 7,898.00 | 7,898.00 | -1.29% | 13,899 |
| Jun 11, 2026 | 8,090.00 | 8,100.00 | 7,200.00 | 8,001.00 | 8,001.00 | -2.10% | 21,043 |
| Jun 10, 2026 | 8,400.00 | 8,452.00 | 8,100.00 | 8,173.00 | 8,173.00 | 0.90% | 9,769 |
| Jun 9, 2026 | 8,500.00 | 8,500.00 | 8,100.00 | 8,100.00 | 8,100.00 | -0.07% | 41,634 |
| Jun 8, 2026 | 8,200.00 | 8,200.00 | 8,068.00 | 8,106.00 | 8,106.00 | -0.23% | 30,816 |
| Jun 5, 2026 | 8,150.00 | 8,328.00 | 8,125.00 | 8,125.00 | 8,125.00 | -2.64% | 19,228 |
| Jun 4, 2026 | 8,060.00 | 8,398.00 | 7,801.00 | 8,345.00 | 8,345.00 | -1.82% | 15,590 |
| Jun 3, 2026 | 7,999.00 | 8,500.00 | 7,999.00 | 8,500.00 | 8,500.00 | 7.53% | 19,464 |
| Jun 2, 2026 | 8,500.00 | 8,500.00 | 7,903.00 | 7,905.00 | 7,905.00 | -2.60% | 22,734 |
| Jun 1, 2026 | 8,650.00 | 8,650.00 | 8,091.00 | 8,116.00 | 8,116.00 | -1.62% | 2,517 |
| May 29, 2026 | 8,684.00 | 8,684.00 | 7,806.00 | 8,250.00 | 8,250.00 | 1.85% | 96,187 |
| May 28, 2026 | 8,126.00 | 8,131.00 | 8,098.00 | 8,100.00 | 8,100.00 | -2.10% | 11,746 |
| May 27, 2026 | 8,689.00 | 8,690.00 | 8,101.00 | 8,274.00 | 8,274.00 | 0.39% | 5,165 |
| May 26, 2026 | 8,101.00 | 8,689.00 | 8,101.00 | 8,242.00 | 8,242.00 | 1.75% | 531 |
| May 25, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | - |
| May 22, 2026 | 8,246.00 | 8,246.00 | 8,100.00 | 8,100.00 | 8,100.00 | -4.68% | 18 |
| May 21, 2026 | 8,500.00 | 8,500.00 | 8,498.00 | 8,498.00 | 8,498.00 | -0.02% | 4 |
| May 20, 2026 | 8,500.00 | 8,690.00 | 8,487.00 | 8,500.00 | 8,500.00 | 3.09% | 38,200 |
| May 19, 2026 | 8,500.00 | 8,500.00 | 8,245.00 | 8,245.00 | 8,245.00 | -3.00% | 517 |
| May 18, 2026 | 8,298.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,500.00 | 6.78% | 23,031 |
| May 15, 2026 | 8,100.00 | 8,380.00 | 7,953.00 | 7,960.00 | 7,960.00 | -1.73% | 31,971 |
| May 14, 2026 | 7,920.00 | 8,117.00 | 7,920.00 | 8,100.00 | 8,100.00 | 2.27% | 20,336 |
| May 13, 2026 | 7,910.00 | 8,100.00 | 7,900.00 | 7,920.00 | 7,920.00 | -1.98% | 2,013 |
| May 12, 2026 | 8,100.00 | 8,100.00 | 8,080.00 | 8,080.00 | 8,080.00 | -0.25% | 9,952 |
| May 11, 2026 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 8,100.00 | - | 1,585 |
| May 8, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | 2,350 |