Lesaka Technologies Inc. (UEPS)
NASDAQ: UEPS
· Real-Time Price · USD
4.74
-0.07 (-1.46%)
At close: May 25, 2022, 6:00 AM
UEPS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2022 | 4.69 | 4.79 | 4.48 | 4.58 | 4.58 | -2.97% | 23,544 |
| May 23, 2022 | 4.72 | 4.78 | 4.61 | 4.72 | 4.72 | -0.42% | 65,379 |
| May 20, 2022 | 4.69 | 4.80 | 4.57 | 4.74 | 4.74 | -1.46% | 23,189 |
| May 19, 2022 | 4.97 | 4.97 | 4.76 | 4.81 | 4.81 | -3.22% | 27,915 |
| May 18, 2022 | 4.93 | 5.00 | 4.87 | 4.97 | 4.97 | -1.19% | 52,760 |
| May 17, 2022 | 4.88 | 5.03 | 4.73 | 5.03 | 5.03 | 4.36% | 53,258 |
| May 16, 2022 | 4.54 | 4.88 | 4.50 | 4.82 | 4.82 | 4.78% | 35,015 |
| May 13, 2022 | 4.33 | 4.75 | 4.32 | 4.60 | 4.60 | 8.24% | 59,068 |
| May 12, 2022 | 4.25 | 4.35 | 4.10 | 4.25 | 4.25 | -1.39% | 45,805 |
| May 11, 2022 | 3.93 | 4.83 | 3.93 | 4.31 | 4.31 | 6.42% | 39,565 |
| May 10, 2022 | 4.00 | 4.27 | 3.98 | 4.05 | 4.05 | 1.00% | 66,663 |
| May 9, 2022 | 4.69 | 4.69 | 3.91 | 4.01 | 4.01 | -16.11% | 146,657 |
| May 6, 2022 | 4.62 | 4.90 | 4.60 | 4.78 | 4.78 | -2.25% | 364,333 |
| May 5, 2022 | 4.89 | 4.89 | 4.74 | 4.89 | 4.89 | -1.61% | 19,550 |
| May 4, 2022 | 5.00 | 5.00 | 4.79 | 4.97 | 4.97 | -0.60% | 29,356 |
| May 3, 2022 | 4.96 | 5.00 | 4.84 | 5.00 | 5.00 | 1.01% | 22,517 |
| May 2, 2022 | 4.95 | 4.95 | 4.85 | 4.95 | 4.95 | 0.20% | 20,680 |
| Apr 29, 2022 | 4.96 | 5.04 | 4.76 | 4.94 | 4.94 | -2.18% | 25,415 |
| Apr 28, 2022 | 4.89 | 5.07 | 4.81 | 5.05 | 5.05 | 1.61% | 50,526 |
| Apr 27, 2022 | 4.92 | 4.99 | 4.85 | 4.97 | 4.97 | 0.20% | 30,528 |