Lesaka Technologies Inc. (LSAK)
4.92
-0.08 (-1.60%)
Apr 02, 2025, 10:37 AM - Market open
Lesaka Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 4.79 | 5.03 | 4.77 | 5.00 | 0.23 | 4.82% | 44,396 |
| Mar 31, 2025 | 5.10 | 5.10 | 4.74 | 4.77 | -0.30 | -5.92% | 72,800 |
| Mar 28, 2025 | 4.74 | 5.08 | 4.74 | 5.07 | 0.05 | 1.00% | 111,700 |
| Mar 27, 2025 | 4.97 | 5.05 | 4.82 | 5.02 | 0.01 | 0.20% | 50,242 |
| Mar 26, 2025 | 4.96 | 5.05 | 4.77 | 5.01 | 0.06 | 1.21% | 63,200 |
| Mar 25, 2025 | 4.90 | 5.01 | 4.71 | 4.95 | 0.00 | 0.00% | 25,615 |
| Mar 24, 2025 | 4.67 | 4.95 | 4.51 | 4.95 | 0.20 | 4.21% | 55,051 |
| Mar 21, 2025 | 4.60 | 4.75 | 4.58 | 4.75 | 0.12 | 2.59% | 12,100 |
| Mar 20, 2025 | 4.63 | 4.65 | 4.47 | 4.63 | -0.02 | -0.43% | 21,411 |
| Mar 19, 2025 | 4.41 | 4.70 | 4.41 | 4.65 | 0.00 | 0.00% | 22,800 |
| Mar 18, 2025 | 4.46 | 4.69 | 4.36 | 4.65 | 0.19 | 4.26% | 26,200 |
| Mar 17, 2025 | 4.50 | 4.55 | 4.40 | 4.46 | 0.02 | 0.45% | 13,000 |
| Mar 14, 2025 | 4.51 | 4.51 | 4.35 | 4.44 | -0.15 | -3.27% | 9,448 |
| Mar 13, 2025 | 4.60 | 4.65 | 4.49 | 4.59 | -0.19 | -3.97% | 29,204 |
| Mar 12, 2025 | 4.64 | 4.78 | 4.57 | 4.78 | 0.06 | 1.27% | 8,600 |
| Mar 11, 2025 | 4.72 | 4.74 | 4.65 | 4.72 | 0.03 | 0.64% | 3,808 |
| Mar 10, 2025 | 4.75 | 4.80 | 4.58 | 4.69 | -0.01 | -0.21% | 13,935 |
| Mar 7, 2025 | 4.85 | 4.95 | 4.66 | 4.70 | -0.18 | -3.69% | 14,100 |
| Mar 6, 2025 | 4.73 | 4.94 | 4.50 | 4.88 | -0.02 | -0.41% | 40,913 |
| Mar 5, 2025 | 4.79 | 4.90 | 4.78 | 4.90 | 0.15 | 3.16% | 44,241 |
| Mar 4, 2025 | 4.80 | 4.80 | 4.68 | 4.75 | 0.01 | 0.21% | 21,507 |
| Mar 3, 2025 | 4.86 | 4.86 | 4.58 | 4.74 | -0.17 | -3.46% | 16,334 |
| Feb 28, 2025 | 4.99 | 5.00 | 4.82 | 4.91 | 0.02 | 0.41% | 35,240 |
| Feb 27, 2025 | 4.89 | 4.98 | 4.78 | 4.89 | 0.04 | 0.82% | 7,540 |
| Feb 26, 2025 | 4.82 | 4.98 | 4.80 | 4.85 | 0.00 | 0.00% | 26,000 |
| Feb 25, 2025 | 4.84 | 5.00 | 4.56 | 4.85 | -0.01 | -0.21% | 16,243 |
| Feb 24, 2025 | 4.85 | 4.90 | 4.51 | 4.86 | 0.01 | 0.21% | 14,900 |
| Feb 21, 2025 | 4.89 | 4.89 | 4.83 | 4.85 | -0.05 | -1.02% | 2,401 |
| Feb 20, 2025 | 4.91 | 4.95 | 4.89 | 4.90 | -0.03 | -0.61% | 1,700 |
| Feb 19, 2025 | 4.91 | 4.96 | 4.86 | 4.93 | 0.00 | 0.00% | 8,234 |
| Feb 18, 2025 | 4.90 | 4.93 | 4.71 | 4.93 | -0.03 | -0.60% | 36,900 |
| Feb 14, 2025 | 4.86 | 4.99 | 4.76 | 4.96 | 0.09 | 1.85% | 42,637 |
| Feb 13, 2025 | 4.82 | 4.90 | 4.64 | 4.87 | 0.01 | 0.21% | 55,826 |
| Feb 12, 2025 | 4.75 | 5.02 | 4.75 | 4.86 | -0.04 | -0.82% | 15,900 |
| Feb 11, 2025 | 4.90 | 4.97 | 4.74 | 4.90 | -0.08 | -1.61% | 13,204 |
| Feb 10, 2025 | 4.68 | 5.05 | 4.51 | 4.98 | 0.23 | 4.84% | 27,846 |
| Feb 7, 2025 | 4.85 | 5.01 | 4.70 | 4.75 | -0.26 | -5.19% | 24,622 |
| Feb 6, 2025 | 5.05 | 5.20 | 5.01 | 5.01 | 0.16 | 3.30% | 69,100 |
| Feb 5, 2025 | 4.72 | 4.97 | 4.72 | 4.85 | 0.03 | 0.62% | 28,348 |
| Feb 4, 2025 | 4.80 | 4.95 | 4.67 | 4.82 | 0.02 | 0.42% | 25,400 |
| Feb 3, 2025 | 4.75 | 5.11 | 4.75 | 4.80 | -0.35 | -6.80% | 27,213 |
| Jan 31, 2025 | 5.10 | 5.19 | 4.82 | 5.15 | 0.13 | 2.59% | 42,543 |
| Jan 30, 2025 | 4.76 | 5.20 | 4.76 | 5.02 | 0.22 | 4.58% | 23,000 |
| Jan 29, 2025 | 5.05 | 5.05 | 4.80 | 4.80 | -0.26 | -5.14% | 8,000 |
| Jan 28, 2025 | 5.10 | 5.14 | 4.92 | 5.06 | 0.01 | 0.20% | 12,426 |
| Jan 27, 2025 | 4.99 | 5.06 | 4.95 | 5.05 | -0.06 | -1.17% | 21,200 |
| Jan 24, 2025 | 5.15 | 5.20 | 5.03 | 5.11 | -0.04 | -0.78% | 7,500 |
| Jan 23, 2025 | 5.05 | 5.20 | 4.94 | 5.15 | 0.03 | 0.59% | 13,800 |
| Jan 22, 2025 | 4.81 | 5.20 | 4.81 | 5.12 | -0.09 | -1.73% | 18,600 |
| Jan 21, 2025 | 5.30 | 5.30 | 5.02 | 5.21 | -0.07 | -1.33% | 29,045 |