Libstar Holdings Limited (JSE:LBR)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 410.00
+8.00 (1.99%)
At close: Dec 5, 2025
Libstar Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 420.00 | 420.00 | 398.00 | 410.00 | 410.00 | 1.99% | 164,011 |
| Dec 4, 2025 | 420.00 | 420.00 | 400.00 | 402.00 | 402.00 | -4.51% | 66,620 |
| Dec 3, 2025 | 421.00 | 421.00 | 420.00 | 421.00 | 421.00 | -0.94% | 178,984 |
| Dec 2, 2025 | 429.00 | 430.00 | 421.00 | 425.00 | 425.00 | - | 118,300 |
| Dec 1, 2025 | 423.00 | 425.00 | 421.00 | 425.00 | 425.00 | -0.23% | 131,350 |
| Nov 28, 2025 | 429.00 | 429.00 | 424.00 | 426.00 | 426.00 | -0.70% | 167,881 |
| Nov 27, 2025 | 426.00 | 430.00 | 426.00 | 429.00 | 429.00 | -0.23% | 122,117 |
| Nov 26, 2025 | 444.00 | 444.00 | 426.00 | 430.00 | 430.00 | -1.15% | 168,852 |
| Nov 25, 2025 | 441.00 | 441.00 | 427.00 | 435.00 | 435.00 | -3.33% | 253,948 |
| Nov 24, 2025 | 459.00 | 459.00 | 441.00 | 450.00 | 450.00 | 0.45% | 3,327 |
| Nov 21, 2025 | 449.00 | 468.00 | 432.00 | 448.00 | 448.00 | 0.67% | 352,089 |
| Nov 20, 2025 | 450.00 | 450.00 | 445.00 | 445.00 | 445.00 | -1.11% | 317,541 |
| Nov 19, 2025 | 460.00 | 479.00 | 446.00 | 450.00 | 450.00 | 1.81% | 219,769 |
| Nov 18, 2025 | 479.00 | 479.00 | 442.00 | 442.00 | 442.00 | -3.91% | 249,757 |
| Nov 17, 2025 | 470.00 | 470.00 | 449.00 | 460.00 | 460.00 | -2.13% | 564,338 |
| Nov 14, 2025 | 470.00 | 470.00 | 470.00 | 470.00 | 470.00 | -1.67% | 343 |
| Nov 13, 2025 | 480.00 | 484.00 | 470.00 | 478.00 | 478.00 | 1.49% | 56,904 |
| Nov 12, 2025 | 485.00 | 485.00 | 470.00 | 471.00 | 471.00 | -1.67% | 14,199 |
| Nov 11, 2025 | 489.00 | 489.00 | 470.00 | 479.00 | 479.00 | 1.70% | 149,411 |
| Nov 10, 2025 | 489.00 | 489.00 | 470.00 | 471.00 | 471.00 | -3.48% | 70,364 |
| Nov 7, 2025 | 471.00 | 488.00 | 470.00 | 488.00 | 488.00 | -2.40% | 190,877 |
| Nov 6, 2025 | 463.00 | 500.00 | 460.00 | 500.00 | 500.00 | 8.46% | 120,348 |
| Nov 5, 2025 | 462.00 | 462.00 | 452.00 | 461.00 | 461.00 | 1.77% | 4,233 |
| Nov 4, 2025 | 455.00 | 463.00 | 452.00 | 453.00 | 453.00 | -2.16% | 14,734 |
| Nov 3, 2025 | 462.00 | 463.00 | 453.00 | 463.00 | 463.00 | 2.89% | 34,500 |
| Oct 31, 2025 | 451.00 | 463.00 | 450.00 | 450.00 | 450.00 | -2.81% | 184,596 |
| Oct 30, 2025 | 464.00 | 464.00 | 455.00 | 463.00 | 463.00 | 0.65% | 76,242 |
| Oct 29, 2025 | 463.00 | 463.00 | 455.00 | 460.00 | 460.00 | -1.08% | 85,454 |
| Oct 28, 2025 | 450.00 | 465.00 | 450.00 | 465.00 | 465.00 | 3.10% | 301,010 |
| Oct 27, 2025 | 454.00 | 460.00 | 451.00 | 451.00 | 451.00 | -2.80% | 235 |
| Oct 24, 2025 | 465.00 | 465.00 | 464.00 | 464.00 | 464.00 | 3.11% | 4,028 |
| Oct 23, 2025 | 464.00 | 464.00 | 450.00 | 450.00 | 450.00 | -2.81% | 41,837 |
| Oct 22, 2025 | 464.00 | 464.00 | 451.00 | 463.00 | 463.00 | 2.89% | 304 |
| Oct 21, 2025 | 450.00 | 469.00 | 450.00 | 450.00 | 450.00 | -4.26% | 90,585 |
| Oct 20, 2025 | 455.00 | 470.00 | 455.00 | 470.00 | 470.00 | 3.30% | 15,000 |
| Oct 17, 2025 | 465.00 | 470.00 | 450.00 | 455.00 | 455.00 | -3.19% | 259,574 |
| Oct 16, 2025 | 473.00 | 474.00 | 462.00 | 470.00 | 470.00 | -0.42% | 113,825 |
| Oct 15, 2025 | 474.00 | 474.00 | 472.00 | 472.00 | 472.00 | 2.61% | 5,964 |
| Oct 14, 2025 | 460.00 | 474.00 | 432.00 | 460.00 | 460.00 | 1.10% | 266,857 |
| Oct 13, 2025 | 457.00 | 474.00 | 455.00 | 455.00 | 455.00 | -0.22% | 45,320 |
| Oct 10, 2025 | 455.00 | 456.00 | 455.00 | 456.00 | 456.00 | -3.80% | 541,634 |
| Oct 9, 2025 | 456.00 | 474.00 | 456.00 | 474.00 | 474.00 | 0.85% | 1,211,029 |
| Oct 8, 2025 | 456.00 | 482.00 | 456.00 | 470.00 | 470.00 | -2.69% | 30,010 |
| Oct 7, 2025 | 457.00 | 485.00 | 457.00 | 483.00 | 483.00 | 3.87% | 45,473 |
| Oct 6, 2025 | 455.00 | 478.00 | 455.00 | 465.00 | 465.00 | 2.20% | 12,420 |
| Oct 3, 2025 | 456.00 | 461.00 | 454.00 | 455.00 | 455.00 | 0.89% | 279,659 |
| Oct 2, 2025 | 456.00 | 462.00 | 450.00 | 451.00 | 451.00 | -4.25% | 117,696 |
| Oct 1, 2025 | 465.00 | 472.00 | 422.00 | 471.00 | 471.00 | -1.67% | 141,024 |
| Sep 30, 2025 | 499.00 | 499.00 | 450.00 | 479.00 | 479.00 | 2.13% | 87,860 |
| Sep 29, 2025 | 452.00 | 491.00 | 452.00 | 469.00 | 469.00 | 2.85% | 14,550 |
| Sep 26, 2025 | 456.00 | 494.00 | 436.00 | 456.00 | 456.00 | -8.80% | 25,961 |
| Sep 25, 2025 | 499.00 | 500.00 | 456.00 | 500.00 | 500.00 | 8.23% | 88,136 |
| Sep 23, 2025 | 499.00 | 499.00 | 454.00 | 462.00 | 462.00 | -12.00% | 61,537 |
| Sep 22, 2025 | 435.00 | 525.00 | 435.00 | 525.00 | 525.00 | 19.32% | 1,209,004 |
| Sep 19, 2025 | 440.00 | 442.00 | 440.00 | 440.00 | 440.00 | - | 2,654,128 |
| Sep 18, 2025 | 875.00 | 875.00 | 371.00 | 440.00 | 440.00 | -0.45% | 9,132,148 |
| Sep 17, 2025 | 441.00 | 442.00 | 430.00 | 442.00 | 442.00 | 1.61% | 380,718 |
| Sep 16, 2025 | 424.00 | 443.00 | 415.00 | 435.00 | 435.00 | 14.47% | 1,074,321 |
| Sep 15, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 705,650 |
| Sep 12, 2025 | 375.00 | 385.00 | 375.00 | 380.00 | 380.00 | 2.70% | 695,282 |
| Sep 11, 2025 | 365.00 | 381.00 | 351.00 | 370.00 | 370.00 | -2.63% | 749,448 |
| Sep 10, 2025 | 385.00 | 385.00 | 379.00 | 380.00 | 380.00 | -2.56% | 7,750 |
| Sep 9, 2025 | 387.00 | 390.00 | 387.00 | 390.00 | 390.00 | 0.78% | 11,312 |
| Sep 8, 2025 | 385.00 | 400.00 | 345.00 | 387.00 | 387.00 | 0.52% | 179,362 |
| Sep 5, 2025 | 389.00 | 398.00 | 385.00 | 385.00 | 385.00 | 1.85% | 14,598 |
| Sep 4, 2025 | 351.00 | 378.00 | 351.00 | 378.00 | 378.00 | 0.27% | 38,332 |
| Sep 3, 2025 | 383.00 | 383.00 | 336.00 | 377.00 | 377.00 | 1.62% | 24,380 |
| Sep 2, 2025 | 370.00 | 388.00 | 370.00 | 371.00 | 371.00 | -4.38% | 77,307 |
| Sep 1, 2025 | 370.00 | 388.00 | 370.00 | 388.00 | 388.00 | 1.31% | 50,378 |
| Aug 29, 2025 | 396.00 | 396.00 | 359.00 | 383.00 | 383.00 | -4.25% | 156,483 |
| Aug 28, 2025 | 389.00 | 445.00 | 389.00 | 400.00 | 400.00 | 5.26% | 431,654 |
| Aug 27, 2025 | 373.00 | 380.00 | 373.00 | 380.00 | 380.00 | 2.43% | 253,500 |
| Aug 26, 2025 | 350.00 | 373.00 | 350.00 | 371.00 | 371.00 | 2.77% | 20,843 |
| Aug 25, 2025 | 335.00 | 365.00 | 335.00 | 361.00 | 361.00 | -0.82% | 13,016 |
| Aug 22, 2025 | 345.00 | 365.00 | 345.00 | 364.00 | 364.00 | 9.97% | 54,587 |
| Aug 21, 2025 | 331.00 | 331.00 | 330.00 | 331.00 | 331.00 | 0.30% | 24,952 |
| Aug 20, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | 0.61% | 2,301 |
| Aug 19, 2025 | 339.00 | 340.00 | 328.00 | 328.00 | 328.00 | -2.38% | 59,476 |
| Aug 18, 2025 | 344.00 | 344.00 | 327.00 | 336.00 | 336.00 | -3.72% | 51,133 |
| Aug 15, 2025 | 349.00 | 349.00 | 349.00 | 349.00 | 349.00 | - | - |
| Aug 14, 2025 | 325.00 | 349.00 | 325.00 | 349.00 | 349.00 | - | 14,166 |
| Aug 13, 2025 | 324.00 | 349.00 | 324.00 | 349.00 | 349.00 | 7.38% | 1,411,241 |
| Aug 12, 2025 | 320.00 | 325.00 | 315.00 | 325.00 | 325.00 | 1.56% | 89,998 |
| Aug 11, 2025 | 308.00 | 320.00 | 308.00 | 320.00 | 320.00 | 3.23% | 949,135 |
| Aug 8, 2025 | 309.00 | 320.00 | 308.00 | 310.00 | 310.00 | - | 943,854 |
| Aug 7, 2025 | 321.00 | 323.00 | 309.00 | 310.00 | 310.00 | -3.13% | 638,877 |
| Aug 6, 2025 | 330.00 | 330.00 | 320.00 | 320.00 | 320.00 | -0.31% | 37,008 |
| Aug 5, 2025 | 330.00 | 330.00 | 321.00 | 321.00 | 321.00 | - | 164,384 |
| Aug 4, 2025 | 315.00 | 323.00 | 315.00 | 321.00 | 321.00 | 3.88% | 752,416 |
| Aug 1, 2025 | 328.00 | 335.00 | 308.00 | 309.00 | 309.00 | -6.93% | 68,912 |
| Jul 31, 2025 | 336.00 | 336.00 | 332.00 | 332.00 | 332.00 | -1.19% | 61,012 |
| Jul 30, 2025 | 355.00 | 355.00 | 336.00 | 336.00 | 336.00 | -4.00% | 81,745 |
| Jul 29, 2025 | 345.00 | 356.00 | 345.00 | 350.00 | 350.00 | 1.45% | 1,012,418 |
| Jul 28, 2025 | 361.00 | 361.00 | 345.00 | 345.00 | 345.00 | -1.43% | 11,656 |
| Jul 25, 2025 | 346.00 | 359.00 | 346.00 | 350.00 | 350.00 | 1.16% | 1,642,874 |
| Jul 24, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | -1.14% | 778 |
| Jul 23, 2025 | 336.00 | 350.00 | 336.00 | 350.00 | 350.00 | 1.16% | 3,008,405 |
| Jul 22, 2025 | 341.00 | 350.00 | 340.00 | 346.00 | 346.00 | -1.14% | 49,121 |
| Jul 21, 2025 | 331.00 | 357.00 | 331.00 | 350.00 | 350.00 | 2.34% | 1,431,351 |
| Jul 18, 2025 | 331.00 | 342.00 | 330.00 | 342.00 | 342.00 | 2.70% | 46,551 |