Want to see LSAK full AI Analyst Report?
Lesaka Technologies (LSAK) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.05 | 4.08 | 3.96 | 3.99 | 3.99 | -1.72% | 147,874 | 0.85 |
| Oct 29, 2026 | 3.97 | 4.18 | 3.97 | 4.06 | 4.06 | +2.27% | 221,684 | 1.29 |
| Oct 28, 2026 | 4.06 | 4.12 | 3.95 | 3.97 | 3.97 | -2.22% | 232,930 | 1.38 |
| Oct 27, 2026 | 4.11 | 4.20 | 4.05 | 4.06 | 4.06 | -1.46% | 97,566 | 0.58 |
| Oct 26, 2026 | 4.06 | 4.18 | 4.03 | 4.12 | 4.12 | +1.23% | 307,494 | 1.88 |
| Oct 23, 2026 | 4.20 | 4.30 | 4.07 | 4.07 | 4.07 | -3.10% | 107,250 | 0.66 |
| Oct 22, 2026 | 4.25 | 4.39 | 4.14 | 4.20 | 4.20 | -2.33% | 189,762 | 1.19 |
| Oct 21, 2026 | 4.31 | 4.38 | 4.27 | 4.30 | 4.30 | +0.00% | 161,315 | 1.02 |
| Oct 20, 2026 | 4.37 | 4.39 | 4.26 | 4.30 | 4.30 | -1.38% | 147,044 | 0.92 |
| Oct 19, 2026 | 4.52 | 4.69 | 4.36 | 4.36 | 4.36 | -2.02% | 136,670 | 0.86 |
| Oct 16, 2026 | 4.46 | 4.59 | 4.43 | 4.45 | 4.45 | +0.00% | 199,797 | 1.21 |
| Oct 15, 2026 | 4.45 | 4.50 | 4.35 | 4.45 | 4.45 | -0.45% | 251,324 | 1.55 |
| Oct 14, 2026 | 4.70 | 4.73 | 4.45 | 4.47 | 4.47 | -5.10% | 132,177 | 0.82 |
| Oct 13, 2026 | 4.89 | 4.94 | 4.71 | 4.71 | 4.71 | -4.27% | 190,037 | 1.18 |
| Oct 12, 2026 | 4.71 | 4.98 | 4.70 | 4.92 | 4.92 | +5.13% | 890,913 | 5.98 |
| Oct 09, 2026 | 4.76 | 4.84 | 4.66 | 4.68 | 4.68 | -0.85% | 212,490 | 1.45 |
| Oct 08, 2026 | 4.87 | 4.87 | 4.63 | 4.72 | 4.72 | +0.64% | 272,100 | 1.90 |
| Oct 07, 2026 | 4.66 | 4.76 | 4.50 | 4.69 | 4.69 | +0.43% | 415,874 | 3.02 |
| Oct 06, 2026 | 4.56 | 4.78 | 4.50 | 4.67 | 4.67 | +1.97% | 179,992 | 1.33 |
| Oct 05, 2026 | 4.30 | 4.65 | 4.29 | 4.58 | 4.58 | +5.77% | 249,179 | 1.88 |
| Oct 02, 2026 | 4.24 | 4.36 | 4.23 | 4.33 | 4.33 | +1.88% | 141,661 | 1.07 |
| Oct 01, 2026 | 4.36 | 4.36 | 4.18 | 4.25 | 4.25 | -1.85% | 152,523 | 1.16 |
| Sep 30, 2026 | 4.14 | 4.34 | 4.11 | 4.33 | 4.33 | +4.84% | 460,385 | 3.71 |
| Sep 29, 2026 | 4.16 | 4.20 | 4.11 | 4.13 | 4.13 | -0.96% | 73,681 | 0.59 |
| Sep 28, 2026 | 4.22 | 4.31 | 4.16 | 4.17 | 4.17 | -0.24% | 193,595 | 1.55 |
| Sep 25, 2026 | 4.15 | 4.22 | 4.09 | 4.18 | 4.18 | +0.72% | 109,837 | 0.83 |
| Sep 24, 2026 | 4.21 | 4.24 | 4.05 | 4.15 | 4.15 | -1.43% | 172,200 | 1.31 |
| Sep 23, 2026 | 4.21 | 4.31 | 4.20 | 4.21 | 4.21 | -0.47% | 769,130 | 6.28 |
| Sep 22, 2026 | 4.20 | 4.28 | 4.13 | 4.23 | 4.23 | +1.20% | 215,142 | 1.80 |
| Sep 21, 2026 | 4.22 | 4.24 | 4.14 | 4.18 | 4.18 | -0.48% | 107,450 | 0.89 |
| Sep 18, 2026 | 4.26 | 4.28 | 4.17 | 4.20 | 4.20 | -0.94% | 154,619 | 1.30 |
| Sep 17, 2026 | 4.26 | 4.35 | 4.19 | 4.24 | 4.24 | +0.00% | 86,439 | 0.72 |
| Sep 16, 2026 | 4.31 | 4.42 | 4.22 | 4.24 | 4.24 | -0.47% | 152,699 | 1.28 |
| Sep 15, 2026 | 4.18 | 4.30 | 4.11 | 4.26 | 4.26 | +2.40% | 160,494 | 1.36 |
| Sep 14, 2026 | 4.26 | 4.29 | 4.11 | 4.16 | 4.16 | -2.58% | 133,343 | 1.14 |
| Sep 11, 2026 | 4.49 | 4.49 | 4.19 | 4.27 | 4.27 | -4.90% | 151,998 | 1.20 |
| Sep 10, 2026 | 4.51 | 4.68 | 4.29 | 4.49 | 4.49 | -2.18% | 172,709 | 1.38 |
| Sep 09, 2026 | 4.58 | 4.66 | 4.50 | 4.59 | 4.59 | +1.55% | 144,994 | 1.16 |
| Sep 08, 2026 | 4.59 | 4.63 | 4.41 | 4.52 | 4.52 | +0.00% | 101,444 | 0.82 |
| Sep 07, 2026 | 4.61 | 4.61 | 4.51 | 4.52 | 4.52 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.61 | 4.61 | 4.51 | 4.52 | 4.52 | -1.95% | 34,017 | 0.26 |
| Sep 03, 2026 | 4.39 | 4.61 | 4.39 | 4.61 | 4.61 | +5.73% | 112,128 | 0.87 |
| Sep 02, 2026 | 4.47 | 4.52 | 4.32 | 4.36 | 4.36 | -2.46% | 67,153 | 0.51 |
| Sep 01, 2026 | 4.57 | 4.58 | 4.46 | 4.47 | 4.47 | -1.97% | 49,902 | 0.38 |
| Aug 31, 2026 | 4.60 | 4.71 | 4.56 | 4.56 | 4.56 | -1.08% | 103,251 | 0.79 |
| Aug 28, 2026 | 4.60 | 4.68 | 4.56 | 4.61 | 4.61 | +1.10% | 102,021 | 0.79 |
| Aug 27, 2026 | 4.54 | 4.76 | 4.54 | 4.56 | 4.56 | +0.22% | 84,922 | 0.66 |
| Aug 26, 2026 | 4.56 | 4.68 | 4.53 | 4.55 | 4.55 | +0.44% | 73,920 | 0.57 |
| Aug 25, 2026 | 4.55 | 4.65 | 4.53 | 4.53 | 4.53 | -0.88% | 72,694 | 0.56 |
| Aug 24, 2026 | 4.62 | 4.64 | 4.55 | 4.57 | 4.57 | -0.65% | 70,288 | 0.53 |