Lesaka Technologies Inc. (LSAK)
5.20
0.00 (0.00%)
At close: Jan 14, 2025, 3:59 PM
LSAK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 5.23 | 5.23 | 5.15 | 5.20 | 0.03 | 0.58% | 7,471 |
| Jan 13, 2025 | 5.21 | 5.23 | 5.10 | 5.17 | -0.04 | -0.77% | 6,200 |
| Jan 10, 2025 | 5.20 | 5.21 | 5.09 | 5.21 | -0.04 | -0.76% | 6,744 |
| Jan 8, 2025 | 5.24 | 5.33 | 4.93 | 5.25 | -0.02 | -0.38% | 14,100 |
| Jan 7, 2025 | 5.16 | 5.27 | 4.99 | 5.27 | 0.13 | 2.53% | 10,951 |
| Jan 6, 2025 | 5.24 | 5.24 | 5.14 | 5.14 | -0.14 | -2.65% | 1,916 |
| Jan 3, 2025 | 5.38 | 5.45 | 5.25 | 5.28 | -0.17 | -3.12% | 21,217 |
| Jan 2, 2025 | 5.38 | 5.55 | 5.33 | 5.45 | 0.00 | 0.00% | 12,745 |
| Dec 31, 2024 | 5.36 | 5.58 | 5.34 | 5.45 | 0.06 | 1.11% | 11,100 |
| Dec 30, 2024 | 5.37 | 5.39 | 5.26 | 5.39 | 0.14 | 2.67% | 20,102 |
| Dec 27, 2024 | 5.26 | 5.34 | 5.25 | 5.25 | -0.10 | -1.87% | 1,034 |
| Dec 26, 2024 | 5.19 | 5.53 | 5.19 | 5.35 | 0.19 | 3.68% | 5,720 |
| Dec 24, 2024 | 5.14 | 5.20 | 5.05 | 5.16 | 0.10 | 1.98% | 12,121 |
| Dec 23, 2024 | 5.04 | 5.20 | 5.01 | 5.06 | 0.04 | 0.80% | 7,034 |
| Dec 20, 2024 | 5.11 | 5.46 | 4.98 | 5.02 | -0.03 | -0.59% | 10,735 |
| Dec 19, 2024 | 5.10 | 5.16 | 4.98 | 5.05 | -0.01 | -0.20% | 7,707 |
| Dec 18, 2024 | 5.03 | 5.30 | 5.02 | 5.06 | -0.05 | -0.98% | 31,740 |
| Dec 17, 2024 | 5.03 | 5.17 | 4.86 | 5.11 | 0.05 | 0.99% | 38,802 |
| Dec 16, 2024 | 4.87 | 5.10 | 4.67 | 5.06 | -0.06 | -1.17% | 106,736 |
| Dec 13, 2024 | 5.15 | 5.32 | 5.01 | 5.12 | 0.01 | 0.20% | 36,100 |
| Dec 12, 2024 | 5.11 | 5.39 | 5.11 | 5.11 | -0.19 | -3.58% | 47,520 |
| Dec 11, 2024 | 5.15 | 5.37 | 5.10 | 5.30 | 0.08 | 1.53% | 37,234 |
| Dec 10, 2024 | 5.44 | 5.44 | 5.03 | 5.22 | -0.11 | -2.06% | 37,610 |
| Dec 9, 2024 | 5.33 | 5.59 | 5.32 | 5.33 | 0.02 | 0.38% | 18,800 |
| Dec 6, 2024 | 5.41 | 5.41 | 5.31 | 5.31 | -0.09 | -1.67% | 8,236 |
| Dec 5, 2024 | 5.40 | 5.44 | 5.37 | 5.40 | 0.00 | 0.00% | 5,200 |
| Dec 4, 2024 | 5.35 | 5.43 | 5.24 | 5.40 | -0.02 | -0.37% | 43,009 |
| Dec 3, 2024 | 5.42 | 5.45 | 5.39 | 5.42 | 0.02 | 0.37% | 9,740 |
| Dec 2, 2024 | 5.40 | 5.43 | 5.35 | 5.40 | 0.00 | 0.00% | 33,000 |
| Nov 29, 2024 | 5.44 | 5.44 | 5.38 | 5.40 | -0.03 | -0.55% | 11,700 |
| Nov 27, 2024 | 5.30 | 5.45 | 5.25 | 5.43 | 0.18 | 3.43% | 27,063 |
| Nov 26, 2024 | 5.25 | 5.44 | 5.25 | 5.25 | 0.00 | 0.00% | 19,000 |
| Nov 25, 2024 | 5.32 | 5.35 | 5.21 | 5.25 | -0.01 | -0.19% | 28,201 |
| Nov 22, 2024 | 5.30 | 5.30 | 5.25 | 5.26 | -0.04 | -0.75% | 2,139 |
| Nov 21, 2024 | 5.35 | 5.35 | 5.25 | 5.30 | 0.00 | 0.00% | 9,014 |
| Nov 20, 2024 | 5.10 | 5.32 | 5.09 | 5.30 | 0.24 | 4.74% | 37,100 |
| Nov 19, 2024 | 5.00 | 5.09 | 5.00 | 5.06 | 0.00 | 0.00% | 6,327 |
| Nov 18, 2024 | 5.05 | 5.06 | 4.91 | 5.06 | 0.04 | 0.80% | 11,313 |
| Nov 15, 2024 | 5.11 | 5.11 | 4.99 | 5.02 | -0.10 | -1.95% | 6,500 |
| Nov 14, 2024 | 5.11 | 5.15 | 5.07 | 5.12 | 0.00 | 0.00% | 59,847 |
| Nov 13, 2024 | 5.34 | 5.34 | 5.11 | 5.12 | -0.11 | -2.10% | 23,224 |
| Nov 12, 2024 | 5.24 | 5.24 | 5.22 | 5.23 | -0.01 | -0.19% | 12,200 |
| Nov 11, 2024 | 5.23 | 5.47 | 5.22 | 5.24 | -0.09 | -1.69% | 418,600 |
| Nov 8, 2024 | 5.41 | 5.41 | 5.28 | 5.33 | -0.04 | -0.74% | 4,900 |
| Nov 7, 2024 | 5.08 | 5.37 | 5.07 | 5.37 | -0.18 | -3.24% | 43,951 |
| Nov 6, 2024 | 5.55 | 5.59 | 5.49 | 5.55 | 0.05 | 0.91% | 15,529 |
| Nov 5, 2024 | 5.45 | 5.53 | 5.40 | 5.50 | 0.06 | 1.10% | 20,906 |
| Nov 4, 2024 | 5.51 | 5.60 | 5.44 | 5.44 | -0.10 | -1.81% | 15,600 |
| Nov 1, 2024 | 5.45 | 5.57 | 5.41 | 5.54 | 0.07 | 1.28% | 6,100 |
| Oct 31, 2024 | 5.45 | 5.58 | 5.45 | 5.47 | -0.03 | -0.55% | 66,200 |