Lesaka Technologies, Inc. - Common Stock (NQ: LSAK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	3.820	3.893	3.640	3.810	57,504	+0.06(+1.60%)
Jun 29, 2023	3.710	3.940	3.450	3.750	94,060	+0.05(+1.35%)
Jun 28, 2023	3.790	3.900	3.650	3.700	43,039	-0.06(-1.60%)
Jun 27, 2023	3.720	3.820	3.660	3.760	22,780	+0.00(+0.00%)
Jun 26, 2023	3.700	3.780	3.610	3.760	25,328	+0.10(+2.73%)
Jun 23, 2023	3.710	3.810	3.640	3.660	16,291	-0.07(-1.88%)
Jun 22, 2023	3.720	3.910	3.620	3.730	44,683	-0.06(-1.58%)
Jun 21, 2023	3.780	3.878	3.550	3.790	147,545	+0.05(+1.34%)
Jun 20, 2023	3.650	3.870	3.520	3.740	69,078	+0.03(+0.81%)
Jun 16, 2023	3.750	3.850	3.710	3.710	18,756	-0.14(-3.64%)
Jun 15, 2023	3.800	3.900	3.780	3.850	23,798	+0.39(+11.27%)
May 08, 2023	3.420	3.507	3.350	3.460	18,091	-0.02(-0.57%)
May 05, 2023	3.530	3.530	3.352	3.480	10,275	-0.07(-1.97%)
May 04, 2023	3.470	3.560	3.360	3.550	25,528	+0.15(+4.41%)
May 03, 2023	3.450	3.639	3.400	3.400	9,109	-0.04(-1.16%)
May 02, 2023	3.490	3.490	3.350	3.440	63,725	-0.08(-2.27%)
May 01, 2023	3.590	3.610	3.491	3.520	23,164	-0.09(-2.49%)
Apr 28, 2023	3.500	3.630	3.500	3.610	160,526	+0.17(+4.94%)
Apr 27, 2023	3.910	4.050	3.410	3.440	103,209	-0.51(-12.91%)
Apr 26, 2023	3.860	3.950	3.750	3.950	25,647	+0.01(+0.25%)
Apr 25, 2023	3.950	4.005	3.830	3.940	303,618	-0.07(-1.75%)
Apr 24, 2023	4.060	4.070	3.940	4.010	153,235	-0.06(-1.47%)
Apr 21, 2023	4.110	4.240	4.050	4.070	71,571	-0.04(-0.97%)
Apr 20, 2023	4.100	4.167	4.100	4.110	21,652	-0.01(-0.36%)
Apr 19, 2023	4.070	4.140	4.070	4.125	10,464	-0.03(-0.60%)
Apr 18, 2023	4.110	4.220	4.060	4.150	10,512	+0.00(+0.00%)
Apr 17, 2023	4.150	4.205	4.080	4.150	17,145	+0.04(+0.97%)
Apr 14, 2023	4.110	4.270	4.090	4.110	13,941	-0.04(-0.96%)
Apr 13, 2023	4.230	4.410	4.110	4.150	7,608	-0.11(-2.58%)
Apr 12, 2023	4.100	4.260	4.090	4.260	9,113	+0.16(+3.90%)
Apr 11, 2023	4.160	4.271	4.070	4.100	16,909	-0.09(-2.15%)
Apr 10, 2023	4.160	4.275	4.040	4.190	36,490	-0.08(-1.87%)
Apr 06, 2023	4.110	4.340	4.110	4.270	17,433	+0.00(+0.00%)
Apr 05, 2023	4.290	4.370	4.230	4.270	8,754	-0.04(-0.93%)
Apr 04, 2023	4.720	4.780	4.300	4.310	38,874	-0.31(-6.71%)
Apr 03, 2023	4.800	4.800	4.600	4.620	14,150	-0.18(-3.75%)
Mar 31, 2023	4.570	4.890	4.400	4.800	98,325	+0.29(+6.43%)
Mar 30, 2023	4.500	4.560	4.374	4.510	16,626	-0.07(-1.53%)
Mar 29, 2023	4.160	4.580	4.030	4.580	137,667	+0.43(+10.36%)
Mar 28, 2023	4.140	4.160	3.850	4.150	59,777	-0.01(-0.24%)
Mar 27, 2023	4.140	4.260	4.140	4.160	16,261	-0.03(-0.72%)
Mar 24, 2023	4.160	4.280	4.150	4.190	5,299	+0.04(+0.96%)
Mar 23, 2023	4.310	4.380	4.100	4.150	11,092	-0.09(-2.12%)
Mar 22, 2023	4.430	4.450	4.210	4.240	327,100	-0.25(-5.57%)
Mar 21, 2023	4.470	4.700	4.380	4.490	40,474	+0.06(+1.35%)
Mar 20, 2023	4.540	4.560	4.410	4.430	54,593	-0.05(-1.12%)
Mar 17, 2023	4.640	4.650	4.410	4.480	178,938	-0.16(-3.45%)
Mar 16, 2023	4.690	4.700	4.490	4.640	79,627	-0.05(-1.07%)
Mar 15, 2023	4.560	4.745	4.560	4.690	96,521	+0.00(+0.00%)
Mar 14, 2023	4.620	4.800	4.480	4.690	82,888	+0.07(+1.52%)
Mar 13, 2023	4.560	4.880	4.310	4.620	91,160	+0.04(+0.87%)
Mar 10, 2023	4.660	4.670	4.566	4.580	17,071	-0.13(-2.86%)
Mar 09, 2023	4.660	4.780	4.430	4.715	41,843	-0.03(-0.53%)
Mar 08, 2023	4.770	4.840	4.610	4.740	106,890	-0.02(-0.42%)
Mar 07, 2023	4.570	4.850	4.540	4.760	25,109	+0.11(+2.37%)
Mar 06, 2023	4.580	4.850	4.520	4.650	58,446	+0.00(+0.00%)
Mar 03, 2023	4.660	4.748	4.480	4.650	41,554	-0.03(-0.64%)
Mar 02, 2023	4.640	4.850	4.460	4.680	46,961	-0.02(-0.43%)
Mar 01, 2023	4.800	4.860	4.650	4.700	62,740	-0.08(-1.67%)
Feb 28, 2023	4.700	4.840	4.525	4.780	106,342	+0.12(+2.58%)
Feb 27, 2023	4.580	4.710	4.500	4.660	12,397	+0.14(+3.10%)
Feb 24, 2023	4.550	4.580	4.490	4.520	21,042	-0.18(-3.83%)
Feb 23, 2023	4.660	4.720	4.450	4.700	37,330	+0.03(+0.64%)
Feb 22, 2023	4.580	4.710	4.340	4.670	60,775	-0.02(-0.43%)
Feb 21, 2023	4.490	4.710	4.300	4.690	20,426	+0.11(+2.40%)
Feb 17, 2023	4.450	4.589	4.410	4.580	122,912	+0.07(+1.55%)
Feb 16, 2023	4.430	4.565	4.270	4.510	29,887	-0.03(-0.66%)
Feb 15, 2023	4.200	4.540	4.200	4.540	27,194	+0.20(+4.61%)
Feb 14, 2023	4.360	4.450	4.260	4.340	9,624	-0.06(-1.36%)
Feb 13, 2023	4.410	4.460	4.250	4.400	36,735	-0.01(-0.23%)
Feb 10, 2023	4.320	4.530	4.230	4.410	9,991	+0.14(+3.28%)
Feb 09, 2023	4.200	4.418	4.200	4.270	23,449	-0.05(-1.16%)
Feb 08, 2023	4.390	4.520	4.240	4.320	58,143	+0.01(+0.23%)
Feb 07, 2023	4.300	4.390	4.180	4.310	19,812	+0.01(+0.23%)
Feb 06, 2023	4.390	4.390	4.300	4.300	6,155	-0.07(-1.60%)
Feb 03, 2023	4.170	4.460	4.170	4.370	12,314	+0.13(+3.07%)
Feb 02, 2023	4.320	4.485	4.160	4.240	50,305	-0.05(-1.17%)
Feb 01, 2023	4.180	4.332	4.170	4.290	14,157	+0.04(+0.94%)
Jan 31, 2023	4.330	4.540	4.130	4.250	27,864	+0.04(+0.95%)
Jan 30, 2023	4.490	4.535	4.180	4.210	39,862	-0.16(-3.66%)
Jan 27, 2023	4.170	4.370	4.170	4.370	19,466	+0.02(+0.46%)
Jan 26, 2023	4.280	4.381	4.170	4.350	5,477	+0.01(+0.23%)
Jan 25, 2023	4.160	4.440	4.160	4.340	21,790	+0.02(+0.46%)
Jan 24, 2023	4.140	4.381	4.140	4.320	6,119	+0.04(+0.93%)
Jan 23, 2023	4.130	4.543	4.130	4.280	13,283	+0.00(+0.00%)
Jan 20, 2023	4.280	4.320	4.110	4.280	16,083	+0.06(+1.42%)
Jan 19, 2023	4.230	4.550	4.160	4.220	20,395	-0.08(-1.86%)
Jan 18, 2023	4.170	4.530	4.170	4.300	19,933	-0.02(-0.35%)
Jan 17, 2023	4.340	4.340	4.121	4.315	8,429	+0.02(+0.35%)
Jan 13, 2023	4.210	4.470	4.150	4.300	19,843	-0.04(-0.92%)
Jan 12, 2023	4.400	4.630	4.080	4.340	40,624	-0.03(-0.69%)
Jan 11, 2023	4.450	4.467	4.050	4.370	8,783	+0.07(+1.63%)
Jan 10, 2023	4.260	4.430	4.150	4.300	21,358	-0.09(-2.05%)
Jan 09, 2023	4.200	4.650	4.120	4.390	27,443	+0.03(+0.69%)
Jan 06, 2023	4.170	4.360	4.160	4.360	8,119	+0.04(+0.93%)
Jan 05, 2023	4.160	4.420	4.160	4.320	5,924	-0.08(-1.82%)
Jan 04, 2023	4.450	4.700	4.180	4.400	17,129	+0.01(+0.23%)
Jan 03, 2023	4.590	4.640	4.150	4.390	8,567	-0.16(-3.52%)
Dec 30, 2022	4.500	4.700	4.200	4.550	348,629	+0.21(+4.84%)
Dec 29, 2022	4.210	4.425	4.210	4.340	34,126	+0.19(+4.58%)
Dec 28, 2022	4.020	4.350	3.950	4.150	346,517	+0.22(+5.60%)
Dec 27, 2022	3.800	4.040	3.640	3.930	227,530	+0.14(+3.69%)
Dec 23, 2022	3.732	3.790	3.657	3.790	9,965	-0.01(-0.26%)
Dec 22, 2022	3.690	3.830	3.600	3.800	34,604	+0.15(+4.11%)
Dec 21, 2022	3.820	3.850	3.630	3.650	34,069	-0.04(-1.08%)
Dec 20, 2022	3.590	3.700	3.550	3.690	30,698	+0.14(+3.94%)
Dec 19, 2022	3.600	3.800	3.530	3.550	569,133	-0.10(-2.74%)
Dec 16, 2022	3.630	3.790	3.600	3.650	15,607	-0.13(-3.44%)
Dec 15, 2022	3.730	3.820	3.660	3.780	15,835	+0.00(+0.00%)
Dec 14, 2022	3.680	3.870	3.680	3.780	11,531	-0.06(-1.56%)
Dec 13, 2022	3.785	3.870	3.680	3.840	31,174	+0.04(+1.05%)
Dec 12, 2022	3.780	3.850	3.730	3.800	8,026	+0.04(+1.06%)
Dec 09, 2022	3.750	3.860	3.690	3.760	23,877	+0.06(+1.62%)
Dec 08, 2022	3.780	3.780	3.640	3.700	8,013	-0.03(-0.80%)
Dec 07, 2022	3.800	3.870	3.600	3.730	12,787	-0.04(-0.93%)
Dec 06, 2022	3.710	3.830	3.620	3.765	42,334	+0.10(+2.87%)
Dec 05, 2022	3.880	3.960	3.650	3.660	8,952	-0.27(-6.87%)
Dec 02, 2022	3.940	4.090	3.930	3.930	17,331	-0.15(-3.68%)
Dec 01, 2022	4.090	4.190	4.010	4.080	5,415	+0.02(+0.49%)
Nov 30, 2022	4.140	4.140	3.990	4.060	21,322	-0.03(-0.73%)
Nov 29, 2022	4.120	4.207	4.060	4.090	7,168	+0.02(+0.49%)
Nov 28, 2022	4.080	4.250	4.060	4.070	7,217	-0.11(-2.63%)
Nov 25, 2022	4.030	4.190	4.030	4.180	9,470	+0.15(+3.72%)
Nov 23, 2022	4.260	4.260	3.980	4.030	15,050	-0.22(-5.18%)
Nov 22, 2022	4.020	4.250	3.950	4.250	51,876	+0.19(+4.68%)
Nov 21, 2022	3.960	4.110	3.960	4.060	12,370	+0.10(+2.53%)
Nov 18, 2022	4.090	4.270	3.860	3.960	35,941	-0.03(-0.75%)
Nov 17, 2022	4.000	4.040	3.920	3.990	66,186	-0.05(-1.24%)
Nov 16, 2022	3.980	4.220	3.980	4.040	9,481	+0.01(+0.37%)
Nov 15, 2022	4.070	4.090	3.840	4.025	1,016,367	+0.10(+2.42%)
Nov 14, 2022	3.910	4.050	3.580	3.930	178,820	-0.05(-1.26%)
Nov 11, 2022	4.000	4.090	3.960	3.980	100,441	+0.01(+0.25%)
Nov 10, 2022	3.980	4.115	3.890	3.970	297,302	+0.05(+1.28%)
Nov 09, 2022	3.830	4.050	3.830	3.920	45,762	-0.01(-0.25%)
Nov 08, 2022	3.880	4.060	3.826	3.930	28,298	-0.05(-1.26%)
Nov 07, 2022	4.010	4.090	3.950	3.980	25,115	-0.07(-1.73%)
Nov 04, 2022	3.950	4.160	3.940	4.050	34,527	+0.15(+3.85%)
Nov 03, 2022	3.790	3.932	3.790	3.900	8,158	+0.04(+1.04%)
Nov 02, 2022	4.110	4.130	3.860	3.860	52,901	-0.31(-7.43%)
Nov 01, 2022	4.010	4.180	3.980	4.170	43,558	+0.19(+4.77%)
Oct 31, 2022	3.910	4.040	3.900	3.980	154,005	+0.00(+0.00%)
Oct 28, 2022	4.000	4.020	3.980	3.980	5,780	+0.03(+0.76%)
Oct 27, 2022	3.940	4.130	3.910	3.950	13,387	+0.04(+1.02%)
Oct 26, 2022	4.080	4.080	3.820	3.910	23,414	-0.18(-4.40%)
Oct 25, 2022	3.950	4.150	3.900	4.090	56,234	+0.18(+4.60%)
Oct 24, 2022	3.900	3.980	3.810	3.910	27,538	-0.02(-0.51%)
Oct 21, 2022	3.890	4.030	3.690	3.930	79,198	+0.07(+1.81%)
Oct 20, 2022	3.860	3.870	3.850	3.860	80,971	+0.02(+0.52%)
Oct 19, 2022	3.860	3.870	3.770	3.840	8,438	-0.02(-0.52%)
Oct 18, 2022	4.010	4.010	3.840	3.860	10,334	-0.03(-0.77%)
Oct 17, 2022	4.060	4.071	3.870	3.890	42,005	-0.13(-3.23%)
Oct 14, 2022	4.070	4.070	3.920	4.020	16,587	-0.08(-1.95%)
Oct 13, 2022	4.050	4.150	3.800	4.100	40,573	+0.00(+0.00%)
Oct 12, 2022	4.090	4.130	3.970	4.100	7,716	+0.03(+0.74%)
Oct 11, 2022	3.940	4.140	3.837	4.070	27,842	+0.03(+0.74%)
Oct 10, 2022	4.070	4.115	3.985	4.040	16,695	+0.00(+0.00%)
Oct 07, 2022	4.010	4.130	4.000	4.040	40,391	-0.05(-1.22%)
Oct 06, 2022	4.110	4.110	3.900	4.090	77,491	+0.06(+1.49%)
Oct 05, 2022	3.840	4.065	3.730	4.030	68,520	+0.20(+5.22%)
Oct 04, 2022	3.640	3.830	3.575	3.830	69,922	+0.31(+8.81%)
Oct 03, 2022	3.540	3.640	3.485	3.520	1,325,204	+0.00(+0.00%)
Sep 30, 2022	3.340	3.580	3.260	3.520	854,744	+0.21(+6.34%)
Sep 29, 2022	3.190	3.470	3.190	3.310	344,497	+0.16(+5.08%)
Sep 28, 2022	3.020	3.170	3.060	3.150	896,907	+0.09(+2.94%)
Sep 27, 2022	3.170	3.170	3.030	3.060	928,365	-0.02(-0.65%)
Sep 26, 2022	3.130	3.200	3.030	3.080	69,277	-0.06(-1.91%)
Sep 23, 2022	3.400	3.400	3.040	3.140	54,273	-0.23(-6.82%)
Sep 22, 2022	3.430	3.551	3.360	3.370	32,000	-0.09(-2.60%)
Sep 21, 2022	3.500	3.710	3.400	3.460	176,663	-0.05(-1.42%)
Sep 20, 2022	3.880	3.880	3.500	3.510	101,751	+0.04(+1.15%)
Sep 19, 2022	3.460	3.550	3.445	3.470	78,642	-0.03(-0.86%)
Sep 16, 2022	3.840	3.900	3.420	3.500	359,070	-0.42(-10.71%)
Sep 15, 2022	4.030	4.100	3.900	3.920	109,477	-0.22(-5.31%)
Sep 14, 2022	4.410	4.770	4.100	4.140	36,815	-0.22(-5.05%)
Sep 13, 2022	4.600	4.700	4.310	4.360	112,023	-0.33(-7.04%)
Sep 12, 2022	5.350	5.350	4.620	4.690	158,604	-0.48(-9.28%)
Sep 09, 2022	5.360	5.390	5.150	5.170	60,424	+0.02(+0.39%)
Sep 08, 2022	5.085	5.200	5.085	5.150	301,509	-0.10(-1.90%)
Sep 07, 2022	5.130	5.250	5.115	5.250	245,962	+0.21(+4.17%)
Sep 06, 2022	5.140	5.240	5.040	5.040	18,853	-0.22(-4.18%)
Sep 02, 2022	5.011	5.354	5.011	5.260	9,728	+0.18(+3.54%)
Sep 01, 2022	5.288	5.288	5.080	5.080	74,509	-0.22(-4.15%)
Aug 31, 2022	5.350	5.350	5.250	5.300	28,747	-0.03(-0.56%)
Aug 30, 2022	5.360	5.420	5.270	5.330	7,585	-0.03(-0.56%)
Aug 29, 2022	5.390	5.420	5.290	5.360	17,061	-0.04(-0.74%)
Aug 26, 2022	5.500	5.500	5.320	5.400	71,565	-0.08(-1.46%)
Aug 25, 2022	5.440	5.480	5.370	5.480	13,330	+0.03(+0.55%)
Aug 24, 2022	5.630	5.657	5.420	5.450	27,271	-0.17(-3.02%)
Aug 23, 2022	5.620	5.620	5.550	5.620	14,498	-0.03(-0.53%)
Aug 22, 2022	5.950	5.950	5.555	5.650	26,976	-0.31(-5.20%)
Aug 19, 2022	5.960	5.980	5.875	5.960	35,345	+0.01(+0.17%)
Aug 18, 2022	5.950	5.990	5.900	5.950	54,208	+0.02(+0.34%)
Aug 17, 2022	5.964	5.964	5.910	5.930	5,553	-0.04(-0.65%)
Aug 16, 2022	5.970	5.990	5.900	5.969	22,992	+0.02(+0.32%)
Aug 15, 2022	5.950	5.970	5.890	5.950	10,153	+0.02(+0.34%)
Aug 12, 2022	5.830	5.950	5.810	5.930	92,430	+0.04(+0.68%)
Aug 11, 2022	5.800	5.920	5.800	5.890	64,709	+0.02(+0.34%)
Aug 10, 2022	5.740	5.900	5.730	5.870	46,415	+0.12(+2.09%)
Aug 09, 2022	5.740	5.770	5.710	5.750	531,383	+0.02(+0.35%)
Aug 08, 2022	5.740	5.790	5.680	5.730	27,874	-0.01(-0.17%)
Aug 05, 2022	5.800	5.800	5.650	5.740	18,046	+0.05(+0.88%)
Aug 04, 2022	5.600	5.720	5.590	5.690	6,515	+0.06(+1.07%)
Aug 03, 2022	5.570	5.730	5.570	5.630	54,538	+0.08(+1.53%)
Aug 02, 2022	5.590	5.590	5.517	5.545	27,859	-0.00(-0.09%)
Aug 01, 2022	5.450	5.550	5.425	5.550	43,032	+0.02(+0.36%)
Jul 29, 2022	5.500	5.580	5.435	5.530	87,591	-0.03(-0.54%)
Jul 28, 2022	5.820	5.820	5.440	5.560	75,831	-0.19(-3.30%)
Jul 27, 2022	5.890	5.950	5.710	5.750	36,115	-0.15(-2.54%)
Jul 26, 2022	5.360	5.960	5.360	5.900	114,467	+0.51(+9.46%)
Jul 25, 2022	5.400	5.400	5.360	5.390	13,160	+0.00(+0.00%)
Jul 22, 2022	5.370	5.420	5.360	5.390	20,372	-0.02(-0.37%)
Jul 21, 2022	5.390	5.420	5.260	5.410	61,527	+0.01(+0.19%)
Jul 20, 2022	5.420	5.420	5.360	5.400	61,851	+0.02(+0.37%)
Jul 19, 2022	5.250	5.400	5.250	5.380	39,330	+0.08(+1.51%)
Jul 18, 2022	5.290	5.348	5.225	5.300	37,869	+0.02(+0.38%)
Jul 15, 2022	5.210	5.290	5.200	5.280	27,074	+0.07(+1.34%)
Jul 14, 2022	5.170	5.210	5.160	5.210	12,999	+0.00(+0.00%)
Jul 13, 2022	5.170	5.230	5.110	5.210	48,041	+0.02(+0.39%)
Jul 12, 2022	5.290	5.290	5.130	5.190	47,552	-0.11(-2.08%)
Jul 11, 2022	5.260	5.310	5.240	5.300	63,859	+0.01(+0.19%)
Jul 08, 2022	5.110	5.300	5.100	5.290	11,171	+0.04(+0.76%)
Jul 07, 2022	5.180	5.294	5.180	5.250	50,319	+0.00(+0.00%)
Jul 06, 2022	5.130	5.318	5.090	5.250	22,668	+0.10(+1.94%)
Jul 05, 2022	5.160	5.280	5.020	5.150	32,961	-0.04(-0.77%)