Lesaka Technologies, Inc. (JSE:LSK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 7,874.00
-126.00 (-1.58%)
Last updated: Apr 20, 2026, 3:44 PM SAST
JSE:LSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 7,403.00 | 7,874.00 | 7,379.00 | 7,874.00 | 7,874.00 | -1.58% | 3,738 |
| Apr 17, 2026 | 7,880.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | - | 756 |
| Apr 16, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Apr 15, 2026 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | - | - |
| Apr 14, 2026 | 8,090.00 | 8,100.00 | 8,000.00 | 8,000.00 | 8,000.00 | -1.23% | 1,728 |
| Apr 13, 2026 | 8,000.00 | 8,500.00 | 8,000.00 | 8,100.00 | 8,100.00 | -4.71% | 66 |
| Apr 10, 2026 | 8,000.00 | 8,693.00 | 7,990.00 | 8,500.00 | 8,500.00 | 6.25% | 148 |
| Apr 9, 2026 | 8,696.00 | 8,697.00 | 8,000.00 | 8,000.00 | 8,000.00 | -8.02% | 21,135 |
| Apr 8, 2026 | 7,101.00 | 8,698.00 | 7,101.00 | 8,698.00 | 8,698.00 | 1.95% | 52 |
| Apr 7, 2026 | 8,690.00 | 8,690.00 | 8,300.00 | 8,532.00 | 8,532.00 | 0.98% | 2,099 |
| Apr 2, 2026 | 8,449.00 | 8,449.00 | 8,449.00 | 8,449.00 | 8,449.00 | - | - |
| Apr 1, 2026 | 8,699.00 | 8,699.00 | 7,854.00 | 8,449.00 | 8,449.00 | 0.58% | 2,006 |
| Mar 31, 2026 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 41,725 |
| Mar 30, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | 2,063 |
| Mar 27, 2026 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | - | - |
| Mar 26, 2026 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 8,400.00 | 0.84% | 13,411 |
| Mar 25, 2026 | 8,400.00 | 8,403.00 | 8,260.00 | 8,330.00 | 8,330.00 | -0.83% | 19,560 |
| Mar 24, 2026 | 8,397.00 | 8,400.00 | 8,319.00 | 8,400.00 | 8,400.00 | 0.96% | 24,149 |
| Mar 23, 2026 | 8,001.00 | 8,699.00 | 8,001.00 | 8,320.00 | 8,320.00 | -4.37% | 2,669 |
| Mar 20, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | - | 80 |
| Mar 19, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | -3.20% | 28,826 |
| Mar 18, 2026 | 8,750.00 | 9,000.00 | 8,750.00 | 8,988.00 | 8,988.00 | 2.72% | 3,497 |
| Mar 17, 2026 | 8,500.00 | 8,750.00 | 8,400.00 | 8,750.00 | 8,750.00 | 2.94% | 18,105 |
| Mar 16, 2026 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7.59% | 300 |
| Mar 13, 2026 | 7,854.00 | 7,900.00 | 7,854.00 | 7,900.00 | 7,900.00 | 0.59% | 3,228 |
| Mar 12, 2026 | 7,854.00 | 7,854.00 | 7,854.00 | 7,854.00 | 7,854.00 | - | 98 |
| Mar 11, 2026 | 7,854.00 | 7,854.00 | 7,854.00 | 7,854.00 | 7,854.00 | 0.69% | 15,289 |
| Mar 10, 2026 | 7,710.00 | 7,827.00 | 7,710.00 | 7,800.00 | 7,800.00 | 1.18% | 4,805 |
| Mar 9, 2026 | 7,800.00 | 7,854.00 | 7,700.00 | 7,709.00 | 7,709.00 | 1.15% | 26,506 |
| Mar 6, 2026 | 7,854.00 | 7,854.00 | 7,621.00 | 7,621.00 | 7,621.00 | 1.11% | 3,430 |
| Mar 5, 2026 | 7,537.00 | 7,537.00 | 7,537.00 | 7,537.00 | 7,537.00 | - | - |
| Mar 4, 2026 | 7,490.00 | 7,537.00 | 7,385.00 | 7,537.00 | 7,537.00 | - | 359 |
| Mar 3, 2026 | 7,700.00 | 8,750.00 | 7,490.00 | 7,537.00 | 7,537.00 | -1.48% | 28,854 |
| Mar 2, 2026 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | - |
| Feb 27, 2026 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0.60% | 230,472 |
| Feb 26, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,604.00 | 7,604.00 | 1.41% | 4,173 |
| Feb 25, 2026 | 7,500.00 | 7,699.00 | 7,402.00 | 7,498.00 | 7,498.00 | -0.03% | 7,215 |
| Feb 24, 2026 | 7,700.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | -0.01% | 5,326 |
| Feb 23, 2026 | 7,713.00 | 7,714.00 | 7,501.00 | 7,501.00 | 7,501.00 | 0.01% | 1,459 |
| Feb 20, 2026 | 7,501.00 | 7,716.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.48% | 990 |
| Feb 19, 2026 | 7,500.00 | 7,730.00 | 7,500.00 | 7,613.00 | 7,613.00 | -0.09% | 46,531 |
| Feb 18, 2026 | 7,499.00 | 7,620.00 | 7,300.00 | 7,620.00 | 7,620.00 | 4.92% | 12,895 |
| Feb 17, 2026 | 7,500.00 | 7,500.00 | 7,263.00 | 7,263.00 | 7,263.00 | 0.03% | 2,087 |
| Feb 16, 2026 | 7,261.00 | 7,261.00 | 7,261.00 | 7,261.00 | 7,261.00 | -1.88% | 3,000 |
| Feb 13, 2026 | 7,256.00 | 7,400.00 | 7,256.00 | 7,400.00 | 7,400.00 | 0.60% | 28,235 |
| Feb 12, 2026 | 7,747.00 | 7,747.00 | 7,356.00 | 7,356.00 | 7,356.00 | 5.09% | 984 |
| Feb 11, 2026 | 6,911.00 | 7,000.00 | 6,911.00 | 7,000.00 | 7,000.00 | 1.58% | 1,025 |
| Feb 10, 2026 | 7,399.00 | 7,399.00 | 6,891.00 | 6,891.00 | 6,891.00 | -2.50% | 6,145 |
| Feb 9, 2026 | 7,749.00 | 7,749.00 | 6,891.00 | 7,068.00 | 7,068.00 | -5.37% | 8,561 |
| Feb 6, 2026 | 7,800.00 | 7,850.00 | 7,350.00 | 7,469.00 | 7,469.00 | -4.24% | 11,195 |