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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 13, 2024	5.030	5.130	4.900	4.950	50,583	-0.06(-1.20%)
May 10, 2024	4.800	5.330	4.800	5.010	121,568	+0.21(+4.37%)
May 09, 2024	4.780	4.870	4.650	4.800	61,202	+0.14(+3.00%)
May 08, 2024	4.500	4.725	4.500	4.660	73,333	+0.06(+1.30%)
May 07, 2024	4.600	4.620	4.550	4.600	14,713	+0.05(+1.10%)
May 06, 2024	4.560	4.600	4.520	4.550	9,923	-0.01(-0.22%)
May 03, 2024	4.410	4.560	4.137	4.560	38,837	+0.13(+2.93%)
May 02, 2024	4.440	4.440	4.390	4.430	9,320	+0.03(+0.68%)
May 01, 2024	4.430	4.450	4.350	4.400	12,596	-0.03(-0.68%)
Apr 30, 2024	4.280	4.480	4.250	4.430	34,778	+0.16(+3.75%)
Apr 29, 2024	4.240	4.380	4.200	4.270	28,048	+0.05(+1.18%)
Apr 26, 2024	4.170	4.220	4.170	4.220	3,896	+0.02(+0.48%)
Apr 25, 2024	4.200	4.210	4.200	4.200	3,080	+0.00(+0.00%)
Apr 24, 2024	4.150	4.200	4.090	4.200	4,392	+0.04(+0.96%)
Apr 23, 2024	4.090	4.204	4.071	4.160	12,796	+0.06(+1.46%)
Apr 22, 2024	4.160	4.210	4.040	4.100	24,765	-0.10(-2.38%)
Apr 19, 2024	4.220	4.220	4.100	4.200	10,005	-0.01(-0.24%)
Apr 18, 2024	4.110	4.220	4.060	4.210	28,841	+0.13(+3.19%)
Apr 17, 2024	4.130	4.140	4.040	4.080	5,798	+0.00(+0.12%)
Apr 16, 2024	4.140	4.150	4.075	4.075	4,705	-0.05(-1.33%)
Apr 15, 2024	4.120	4.140	4.025	4.130	8,477	+0.08(+1.98%)
Apr 12, 2024	4.010	4.150	3.980	4.050	20,117	+0.05(+1.25%)
Apr 11, 2024	4.060	4.110	3.970	4.000	7,053	-0.04(-0.87%)
Apr 10, 2024	4.090	4.110	3.910	4.035	10,229	+0.04(+0.88%)
Apr 09, 2024	3.970	4.160	3.920	4.000	33,309	+0.08(+2.04%)
Apr 08, 2024	3.910	3.950	3.830	3.920	11,606	+0.06(+1.55%)
Apr 05, 2024	4.040	4.040	3.851	3.860	7,089	-0.12(-3.02%)
Apr 04, 2024	3.940	4.100	3.860	3.980	9,764	+0.03(+0.76%)
Apr 03, 2024	3.900	4.000	3.851	3.950	5,470	-0.05(-1.22%)
Apr 02, 2024	4.010	4.220	3.860	3.999	50,400	+0.05(+1.23%)
Apr 01, 2024	3.690	4.050	3.671	3.950	20,666	+0.20(+5.33%)
Mar 28, 2024	3.710	3.750	3.660	3.750	3,044	+0.06(+1.63%)
Mar 27, 2024	3.730	3.750	3.650	3.690	14,484	+0.00(+0.06%)
Mar 26, 2024	3.740	3.740	3.667	3.688	4,361	-0.01(-0.33%)
Mar 25, 2024	3.750	3.750	3.669	3.700	7,278	-0.04(-1.07%)
Mar 22, 2024	3.620	3.750	3.600	3.740	4,932	+0.06(+1.63%)
Mar 21, 2024	3.750	3.790	3.625	3.680	14,204	-0.04(-1.08%)
Mar 20, 2024	3.530	3.740	3.530	3.720	31,144	+0.06(+1.50%)
Mar 19, 2024	3.600	3.720	3.600	3.665	7,319	-0.06(-1.48%)
Mar 18, 2024	3.600	3.737	3.260	3.720	9,035	+0.06(+1.64%)
Mar 15, 2024	3.600	3.740	3.600	3.660	11,289	+0.01(+0.27%)
Mar 14, 2024	3.660	3.690	3.510	3.650	2,877	+0.05(+1.39%)
Mar 13, 2024	3.550	3.741	3.550	3.600	37,172	-0.12(-3.23%)
Mar 12, 2024	3.460	3.720	3.440	3.720	17,994	+0.17(+4.79%)
Mar 11, 2024	3.700	3.700	3.550	3.550	870	-0.10(-2.61%)
Mar 08, 2024	3.660	3.685	3.645	3.645	4,013	+0.10(+2.68%)
Mar 07, 2024	3.550	3.700	3.500	3.550	4,005	+0.02(+0.57%)
Mar 06, 2024	3.600	3.600	3.530	3.530	3,123	-0.07(-1.94%)
Mar 05, 2024	3.545	3.620	3.420	3.600	2,347	+0.04(+1.15%)
Mar 04, 2024	3.610	3.610	3.420	3.559	5,098	+0.06(+1.69%)
Mar 01, 2024	3.700	3.705	3.500	3.500	5,278	-0.06(-1.69%)
Feb 29, 2024	3.600	3.655	3.500	3.560	18,497	+0.06(+1.71%)
Feb 28, 2024	3.460	3.640	3.424	3.500	3,335	+0.09(+2.64%)
Feb 27, 2024	3.500	3.540	3.400	3.410	9,020	-0.11(-3.12%)
Feb 26, 2024	3.500	3.580	3.500	3.520	22,135	-0.01(-0.18%)
Feb 23, 2024	3.595	3.595	3.526	3.526	891	-0.06(-1.77%)
Feb 22, 2024	3.670	3.670	3.500	3.590	2,757	-0.03(-0.83%)
Feb 21, 2024	3.720	3.830	3.560	3.620	9,678	-0.08(-2.29%)
Feb 20, 2024	3.700	3.705	3.570	3.705	2,670	+0.10(+2.91%)
Feb 16, 2024	3.770	3.770	3.600	3.600	8,823	-0.09(-2.44%)
Feb 15, 2024	3.700	3.700	3.620	3.690	5,985	+0.07(+1.93%)
Feb 14, 2024	3.690	3.800	3.620	3.620	2,522	+0.00(+0.00%)
Feb 13, 2024	3.650	3.790	3.620	3.620	25,035	-0.10(-2.69%)
Feb 12, 2024	3.930	3.930	3.700	3.720	16,874	-0.12(-3.12%)
Feb 09, 2024	3.930	3.950	3.775	3.840	20,185	-0.06(-1.63%)
Feb 08, 2024	3.790	3.930	3.750	3.904	52,919	+0.15(+4.09%)
Feb 07, 2024	3.670	3.830	3.670	3.750	42,779	+0.16(+4.46%)
Feb 06, 2024	3.515	3.670	3.515	3.590	17,724	+0.07(+2.09%)
Feb 05, 2024	3.450	3.630	3.450	3.517	13,469	+0.05(+1.34%)
Feb 02, 2024	3.540	3.640	3.470	3.470	18,868	-0.14(-3.88%)
Feb 01, 2024	3.380	3.640	3.370	3.610	15,542	+0.23(+6.80%)
Jan 31, 2024	3.430	3.670	3.336	3.380	20,822	-0.02(-0.59%)
Jan 30, 2024	3.290	3.400	3.290	3.400	16,768	+0.10(+3.07%)
Jan 29, 2024	3.400	3.400	3.190	3.299	13,047	-0.05(-1.53%)
Jan 26, 2024	3.230	3.370	3.155	3.350	5,355	+0.03(+0.90%)
Jan 25, 2024	3.350	3.436	3.250	3.320	6,219	-0.12(-3.49%)
Jan 24, 2024	3.450	3.470	3.347	3.440	6,197	-0.03(-0.86%)
Jan 23, 2024	3.300	3.480	3.000	3.470	20,155	+0.07(+2.06%)
Jan 22, 2024	3.190	3.494	3.190	3.400	7,196	+0.16(+4.94%)
Jan 19, 2024	3.400	3.460	3.222	3.240	12,674	-0.26(-7.43%)
Jan 18, 2024	3.370	3.520	3.100	3.500	23,389	-0.01(-0.28%)
Jan 17, 2024	3.420	3.540	3.360	3.510	3,454	+0.00(+0.00%)
Jan 16, 2024	3.450	3.680	3.400	3.510	10,576	-0.07(-1.96%)
Jan 12, 2024	3.530	3.620	3.458	3.580	14,631	-0.02(-0.56%)
Jan 11, 2024	3.720	3.720	3.540	3.600	2,604	+0.01(+0.28%)
Jan 10, 2024	3.490	3.709	3.490	3.590	7,465	+0.05(+1.41%)
Jan 09, 2024	3.610	3.720	3.500	3.540	15,795	-0.16(-4.32%)
Jan 08, 2024	3.550	3.710	3.450	3.700	18,008	+0.16(+4.52%)
Jan 05, 2024	3.620	3.632	3.500	3.540	6,092	-0.01(-0.28%)
Jan 04, 2024	3.490	3.626	3.470	3.550	11,706	-0.01(-0.28%)
Jan 03, 2024	3.610	3.680	3.527	3.560	15,760	-0.12(-3.26%)
Jan 02, 2024	3.230	3.717	3.230	3.680	42,990	+0.44(+13.58%)
Dec 29, 2023	3.320	3.417	3.240	3.240	40,076	-0.11(-3.28%)
Dec 28, 2023	3.300	3.390	3.190	3.350	34,832	+0.11(+3.40%)
Dec 27, 2023	3.330	3.360	3.220	3.240	32,501	-0.04(-1.22%)
Dec 26, 2023	3.440	3.440	3.280	3.280	20,203	-0.16(-4.65%)
Dec 22, 2023	3.400	3.450	3.360	3.440	15,040	+0.09(+2.69%)
Dec 21, 2023	3.448	3.450	3.335	3.350	23,433	+0.00(+0.00%)
Dec 20, 2023	3.200	3.420	3.199	3.350	18,551	+0.12(+3.71%)
Dec 19, 2023	3.190	3.439	3.100	3.230	111,399	-0.12(-3.58%)
Dec 18, 2023	3.360	3.360	3.250	3.350	18,967	+0.09(+2.76%)
Dec 15, 2023	3.440	3.440	3.200	3.260	31,795	-0.18(-5.23%)
Dec 14, 2023	3.460	3.540	3.330	3.440	41,698	+0.18(+5.52%)
Dec 13, 2023	3.485	3.528	3.200	3.260	39,104	-0.24(-6.86%)
Dec 12, 2023	3.456	3.529	3.260	3.500	10,501	+0.20(+6.06%)
Dec 11, 2023	3.450	3.580	3.300	3.300	14,482	-0.07(-2.08%)
Dec 08, 2023	3.410	3.600	3.350	3.370	20,086	-0.12(-3.44%)
Dec 07, 2023	3.450	3.590	3.450	3.490	5,782	+0.06(+1.75%)
Dec 06, 2023	3.470	3.670	3.430	3.430	8,857	-0.09(-2.56%)
Dec 05, 2023	3.660	3.660	3.510	3.520	4,650	+0.01(+0.28%)
Dec 04, 2023	3.500	3.600	3.460	3.510	16,235	+0.02(+0.57%)
Dec 01, 2023	3.540	3.570	3.480	3.490	17,738	-0.07(-1.97%)
Nov 30, 2023	3.530	3.620	3.500	3.560	28,432	+0.04(+1.14%)
Nov 29, 2023	3.680	3.680	3.420	3.520	21,410	-0.03(-0.85%)
Nov 28, 2023	3.660	3.670	3.520	3.550	21,167	-0.10(-2.74%)
Nov 27, 2023	3.750	3.750	3.650	3.650	18,290	-0.04(-1.08%)
Nov 24, 2023	3.660	3.740	3.550	3.690	22,224	-0.07(-1.86%)
Nov 22, 2023	3.850	3.989	3.760	3.760	35,634	-0.09(-2.34%)
Nov 21, 2023	3.690	4.040	3.690	3.850	24,706	+0.10(+2.67%)
Nov 20, 2023	3.940	4.050	3.750	3.750	58,378	-0.25(-6.25%)
Nov 17, 2023	3.790	4.125	3.770	4.000	134,698	-0.05(-1.23%)
Nov 16, 2023	3.990	4.180	3.410	4.050	12,078	-0.03(-0.74%)
Nov 15, 2023	4.020	4.181	4.020	4.080	5,773	+0.02(+0.49%)
Nov 14, 2023	4.210	4.210	4.030	4.060	8,313	+0.00(+0.00%)
Nov 13, 2023	4.190	4.380	4.050	4.060	18,249	-0.15(-3.45%)
Nov 10, 2023	4.190	4.416	4.020	4.205	7,626	+0.05(+1.33%)
Nov 09, 2023	4.430	4.480	4.070	4.150	3,032	-0.15(-3.49%)
Nov 08, 2023	4.480	4.500	4.300	4.300	14,321	-0.08(-1.83%)
Nov 07, 2023	4.170	4.380	4.140	4.380	3,454	+0.11(+2.58%)
Nov 06, 2023	4.300	4.479	4.180	4.270	10,031	+0.07(+1.67%)
Nov 03, 2023	4.130	4.340	4.080	4.200	5,832	+0.09(+2.19%)
Nov 02, 2023	4.470	4.510	4.110	4.110	10,067	+0.00(+0.00%)