Lesaka Technologies, Inc. (JSE:LSK)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 8,250.00
+150.00 (1.85%)
At close: May 29, 2026
JSE:LSK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 8,100.00 | 8,100.00 | 7,810.00 | 8,100.00 | 8,100.00 | - | 7,113 |
| May 6, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | -1.93% | 2,365 |
| May 5, 2026 | 8,305.00 | 8,305.00 | 8,259.00 | 8,259.00 | 8,259.00 | 0.60% | 177 |
| May 4, 2026 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | - | - |
| Apr 30, 2026 | 8,649.00 | 8,649.00 | 8,210.00 | 8,210.00 | 8,210.00 | -5.08% | 1,550 |
| Apr 29, 2026 | 8,649.00 | 8,649.00 | 8,649.00 | 8,649.00 | 8,649.00 | 14.56% | 114 |
| Apr 28, 2026 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | -6.79% | 525 |
| Apr 24, 2026 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | - | - |
| Apr 23, 2026 | 8,650.00 | 8,650.00 | 8,100.00 | 8,100.00 | 8,100.00 | -6.90% | 1,404 |
| Apr 22, 2026 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7.18% | 249 |
| Apr 21, 2026 | 8,000.00 | 8,241.00 | 8,000.00 | 8,117.00 | 8,117.00 | 3.09% | 559 |
| 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 |