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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2023	4.230	4.500	4.010	4.080	17,358	-0.27(-6.21%)
Oct 30, 2023	4.140	4.420	4.130	4.350	14,077	+0.02(+0.38%)
Oct 27, 2023	4.210	4.370	4.100	4.334	13,069	-0.03(-0.61%)
Oct 26, 2023	4.300	4.370	4.190	4.360	3,683	-0.01(-0.23%)
Oct 25, 2023	4.350	4.370	4.290	4.370	4,785	+0.18(+4.30%)
Oct 24, 2023	4.330	4.490	4.180	4.190	11,774	-0.21(-4.77%)
Oct 23, 2023	4.400	4.500	4.328	4.400	7,647	-0.07(-1.57%)
Oct 20, 2023	4.530	4.570	4.250	4.470	6,382	-0.03(-0.67%)
Oct 19, 2023	4.450	4.510	4.430	4.500	7,708	-0.01(-0.22%)
Oct 18, 2023	4.430	4.700	4.360	4.510	8,345	+0.06(+1.35%)
Oct 17, 2023	4.380	4.600	4.300	4.450	8,095	-0.10(-2.20%)
Oct 16, 2023	4.450	4.600	4.440	4.550	11,280	+0.05(+1.11%)
Oct 13, 2023	4.470	4.540	4.370	4.500	5,288	-0.09(-1.96%)
Oct 12, 2023	4.405	4.590	4.282	4.590	10,209	+0.34(+8.00%)
Oct 11, 2023	4.400	4.400	4.250	4.250	7,531	-0.18(-4.06%)
Oct 10, 2023	4.320	4.430	4.217	4.430	2,197	+0.03(+0.68%)
Oct 09, 2023	4.330	4.570	4.302	4.400	30,457	+0.12(+2.80%)
Oct 06, 2023	4.000	4.280	4.000	4.280	12,239	+0.06(+1.42%)
Oct 05, 2023	3.950	4.450	3.900	4.220	132,801	+0.27(+6.84%)
Oct 04, 2023	3.920	3.950	3.890	3.950	13,127	+0.00(+0.00%)
Oct 03, 2023	3.890	3.950	3.880	3.950	15,218	+0.06(+1.54%)
Oct 02, 2023	3.890	3.905	3.802	3.890	29,019	-0.01(-0.26%)
Sep 29, 2023	3.890	3.900	3.850	3.900	14,474	+0.02(+0.52%)
Sep 28, 2023	3.860	3.900	3.860	3.880	11,398	-0.02(-0.51%)
Sep 27, 2023	3.890	3.940	3.864	3.900	21,747	+0.00(+0.00%)
Sep 26, 2023	3.800	3.900	3.750	3.900	14,511	+0.06(+1.56%)
Sep 25, 2023	3.820	3.890	3.840	3.840	8,472	-0.05(-1.29%)
Sep 22, 2023	3.910	3.950	3.850	3.890	17,687	+0.02(+0.52%)
Sep 21, 2023	3.900	3.900	3.830	3.870	5,214	-0.01(-0.26%)
Sep 20, 2023	3.910	3.930	3.820	3.880	13,847	-0.01(-0.26%)
Sep 19, 2023	3.900	3.900	3.750	3.890	9,512	+0.02(+0.52%)
Sep 18, 2023	3.850	3.920	3.810	3.870	6,165	-0.04(-1.02%)
Sep 15, 2023	3.950	3.950	3.740	3.910	29,623	-0.03(-0.76%)
Sep 14, 2023	3.940	3.950	3.760	3.940	11,325	-0.01(-0.25%)
Sep 13, 2023	3.940	3.950	3.870	3.950	25,543	+0.04(+1.02%)
Sep 12, 2023	3.940	3.950	3.730	3.910	52,591	-0.02(-0.51%)
Sep 11, 2023	3.890	3.950	3.620	3.930	11,316	+0.13(+3.42%)
Sep 08, 2023	3.750	3.920	3.750	3.800	8,752	+0.00(+0.00%)
Sep 07, 2023	3.840	3.950	3.775	3.800	7,820	+0.04(+1.06%)
Sep 06, 2023	3.700	3.840	3.700	3.760	7,148	+0.00(+0.00%)
Sep 05, 2023	3.780	3.860	3.710	3.760	11,357	-0.04(-1.05%)
Sep 01, 2023	3.900	3.900	3.740	3.800	61,477	-0.14(-3.55%)
Aug 31, 2023	3.820	3.940	3.700	3.940	45,377	+0.13(+3.41%)
Aug 30, 2023	3.791	3.870	3.777	3.810	3,013	-0.06(-1.55%)
Aug 29, 2023	3.850	3.950	3.700	3.870	29,391	-0.03(-0.77%)
Aug 28, 2023	3.950	3.950	3.735	3.900	30,846	-0.05(-1.27%)
Aug 25, 2023	3.910	3.950	3.660	3.950	30,797	+0.03(+0.77%)
Aug 24, 2023	3.950	3.950	3.840	3.920	10,180	-0.03(-0.76%)
Aug 23, 2023	3.940	3.950	3.870	3.950	38,648	+0.08(+2.07%)
Aug 22, 2023	3.750	3.950	3.735	3.870	12,394	+0.08(+2.11%)
Aug 21, 2023	3.690	3.900	3.690	3.790	4,317	+0.04(+1.07%)
Aug 18, 2023	3.700	3.900	3.642	3.750	15,886	+0.05(+1.35%)
Aug 17, 2023	3.650	3.867	3.610	3.700	3,928	+0.01(+0.27%)
Aug 16, 2023	3.600	3.870	3.595	3.690	16,575	+0.06(+1.65%)
Aug 15, 2023	3.650	3.690	3.570	3.630	8,073	-0.03(-0.82%)
Aug 14, 2023	3.590	3.690	3.523	3.660	23,529	+0.01(+0.27%)
Aug 11, 2023	3.780	3.780	3.510	3.650	51,728	-0.18(-4.70%)
Aug 10, 2023	3.800	3.890	3.580	3.830	27,848	+0.13(+3.51%)
Aug 09, 2023	3.650	3.780	3.600	3.700	17,864	+0.20(+5.71%)
Aug 08, 2023	3.490	3.560	3.420	3.500	10,067	-0.05(-1.41%)
Aug 07, 2023	3.500	3.630	3.485	3.550	8,314	+0.03(+0.85%)
Aug 04, 2023	3.510	3.610	3.510	3.520	4,106	-0.07(-1.95%)
Aug 03, 2023	3.610	3.689	3.500	3.590	13,966	-0.05(-1.37%)
Aug 02, 2023	3.750	3.750	3.470	3.640	59,663	-0.12(-3.19%)
Aug 01, 2023	3.700	3.850	3.515	3.760	41,646	+0.00(+0.00%)
Jul 31, 2023	3.790	3.828	3.690	3.760	3,338	+0.00(+0.00%)
Jul 28, 2023	3.900	3.900	3.700	3.760	151,420	-0.07(-1.83%)
Jul 27, 2023	3.800	3.886	3.800	3.830	108,213	+0.05(+1.32%)
Jul 26, 2023	3.810	3.900	3.640	3.780	74,015	-0.02(-0.53%)
Jul 25, 2023	3.550	3.900	3.370	3.800	37,542	+0.26(+7.34%)
Jul 24, 2023	3.580	3.640	3.494	3.540	3,851	-0.08(-2.21%)
Jul 21, 2023	3.560	3.710	3.550	3.620	2,575	+0.01(+0.28%)
Jul 20, 2023	3.890	3.890	3.600	3.610	11,305	-0.25(-6.48%)
Jul 19, 2023	3.700	3.860	3.690	3.860	16,069	+0.25(+6.93%)
Jul 18, 2023	3.540	3.740	3.540	3.610	12,705	+0.01(+0.28%)
Jul 17, 2023	3.550	3.600	3.540	3.600	2,185	+0.00(+0.00%)
Jul 14, 2023	3.390	3.600	3.390	3.600	4,843	+0.18(+5.26%)
Jul 13, 2023	3.450	3.750	3.360	3.420	78,389	-0.09(-2.56%)
Jul 12, 2023	3.510	3.600	3.470	3.510	3,955	+0.09(+2.63%)
Jul 11, 2023	3.654	3.654	3.400	3.420	20,348	-0.18(-5.00%)
Jul 10, 2023	3.530	3.620	3.530	3.600	3,862	+0.02(+0.56%)
Jul 07, 2023	3.610	3.700	3.520	3.580	28,688	-0.07(-1.92%)
Jul 06, 2023	3.620	3.810	3.600	3.650	7,843	-0.04(-1.08%)
Jul 05, 2023	3.890	3.950	3.520	3.690	64,894	-0.15(-3.91%)
Jul 03, 2023	3.830	3.855	3.830	3.840	936	+0.03(+0.79%)
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%)