Lesaka Technologies, Inc. (JSE:LSK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,597.00
-101.00 (-1.31%)
Last updated: Sep 8, 2026, 4:32 PM SAST
JSE:LSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 7,597.00 | 7,597.00 | 7,597.00 | 7,597.00 | 7,597.00 | -1.31% | 46 |
| Sep 7, 2026 | 7,050.00 | 7,698.00 | 7,050.00 | 7,698.00 | 7,698.00 | -0.03% | 15 |
| Sep 4, 2026 | 7,699.00 | 7,700.00 | 7,034.00 | 7,700.00 | 7,700.00 | -1.60% | 234 |
| Sep 3, 2026 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | 7,825.00 | - | - |
| Sep 2, 2026 | 7,666.00 | 7,998.00 | 7,294.00 | 7,825.00 | 7,825.00 | - | 7,221 |
| Sep 1, 2026 | 7,793.00 | 7,919.00 | 7,459.00 | 7,825.00 | 7,825.00 | -0.63% | 3,493 |
| Aug 31, 2026 | 8,100.00 | 8,690.00 | 7,401.00 | 7,875.00 | 7,875.00 | -3.96% | 32,858 |
| Aug 28, 2026 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 5.30% | 22 |
| Aug 27, 2026 | 6,802.00 | 8,489.00 | 6,802.00 | 7,787.00 | 7,787.00 | -0.15% | 87 |
| Aug 26, 2026 | 7,450.00 | 7,898.00 | 7,160.00 | 7,799.00 | 7,799.00 | -1.28% | 18,335 |
| Aug 25, 2026 | 7,760.00 | 7,900.00 | 7,204.00 | 7,900.00 | 7,900.00 | - | 29,776 |
| Aug 24, 2026 | 8,499.00 | 8,499.00 | 7,570.00 | 7,900.00 | 7,900.00 | -1.24% | 2,204 |
| Aug 21, 2026 | 8,199.00 | 8,199.00 | 7,800.00 | 7,999.00 | 7,999.00 | -0.01% | 25,442 |
| Aug 20, 2026 | 8,000.00 | 8,349.00 | 7,877.00 | 8,000.00 | 8,000.00 | 2.56% | 8,485 |
| Aug 19, 2026 | 8,128.00 | 8,299.00 | 7,700.00 | 7,800.00 | 7,800.00 | -0.06% | 36,957 |
| Aug 18, 2026 | 7,900.00 | 8,205.00 | 7,790.00 | 7,805.00 | 7,805.00 | -7.07% | 26,992 |
| Aug 17, 2026 | 8,499.00 | 8,499.00 | 7,700.00 | 8,399.00 | 8,399.00 | 6.32% | 50,809 |
| Aug 14, 2026 | 8,299.00 | 8,299.00 | 7,863.00 | 7,900.00 | 7,900.00 | -2.47% | 8,554 |
| Aug 13, 2026 | 7,651.00 | 8,398.00 | 7,651.00 | 8,100.00 | 8,100.00 | 2.53% | 23,922 |
| Aug 12, 2026 | 8,099.00 | 8,099.00 | 7,895.00 | 7,900.00 | 7,900.00 | - | 11,282 |
| Aug 11, 2026 | 7,900.00 | 8,073.00 | 7,875.00 | 7,900.00 | 7,900.00 | -1.86% | 26,487 |
| Aug 7, 2026 | 7,894.00 | 8,299.00 | 7,700.00 | 8,050.00 | 8,050.00 | 1.98% | 8,371 |
| Aug 6, 2026 | 8,339.00 | 8,489.00 | 7,865.00 | 7,894.00 | 7,894.00 | -6.95% | 16,793 |
| Aug 5, 2026 | 8,499.00 | 8,499.00 | 7,875.00 | 8,484.00 | 8,484.00 | 7.39% | 22,665 |
| Aug 4, 2026 | 8,287.00 | 8,500.00 | 7,820.00 | 7,900.00 | 7,900.00 | - | 43,361 |
| Aug 3, 2026 | 7,555.00 | 8,500.00 | 7,555.00 | 7,900.00 | 7,900.00 | -7.06% | 5,749 |
| Jul 31, 2026 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 8,500.00 | 7.59% | 1,855 |
| Jul 30, 2026 | 7,850.00 | 8,256.00 | 7,556.00 | 7,900.00 | 7,900.00 | 1.49% | 61,579 |
| Jul 29, 2026 | 7,849.00 | 7,850.00 | 7,613.00 | 7,784.00 | 7,784.00 | -1.13% | 1,328 |
| Jul 28, 2026 | 7,873.00 | 7,873.00 | 7,873.00 | 7,873.00 | 7,873.00 | -0.34% | 105 |
| Jul 27, 2026 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | - | - |
| Jul 24, 2026 | 7,783.00 | 7,900.00 | 7,762.00 | 7,900.00 | 7,900.00 | 3.39% | 2,067 |
| Jul 23, 2026 | 7,601.00 | 7,700.00 | 7,600.00 | 7,641.00 | 7,641.00 | -0.30% | 7,371 |
| Jul 22, 2026 | 7,950.00 | 7,950.00 | 7,602.00 | 7,664.00 | 7,664.00 | 0.80% | 610 |
| Jul 21, 2026 | 7,999.00 | 7,999.00 | 7,603.00 | 7,603.00 | 7,603.00 | -2.53% | 2,757 |
| Jul 20, 2026 | 8,250.00 | 8,250.00 | 7,800.00 | 7,800.00 | 7,800.00 | -2.13% | 51 |
| 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 |