Lesaka Technologies, Inc. (JSE:LSK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,877.00
+77.00 (0.99%)
Last updated: Aug 20, 2026, 9:16 AM SAST
JSE:LSK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |