Lesaka Technologies, Inc. (JSE:LSK)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 6,753.00
-19.00 (-0.28%)
Last updated: Dec 3, 2025, 4:48 PM SAST
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,099.00 | 7,327.00 | 7,000.00 | 7,054.00 | 7,054.00 | 4.27% | 15,718 |
| Dec 4, 2025 | 6,760.00 | 6,765.00 | 6,760.00 | 6,765.00 | 6,765.00 | 0.18% | 2,402 |
| Dec 3, 2025 | 6,800.00 | 6,800.00 | 6,747.00 | 6,753.00 | 6,753.00 | -0.28% | 143,139 |
| Dec 2, 2025 | 6,755.00 | 6,989.00 | 6,755.00 | 6,772.00 | 6,772.00 | 0.33% | 9,749 |
| Dec 1, 2025 | 6,750.00 | 6,989.00 | 6,551.00 | 6,750.00 | 6,750.00 | - | 26,409 |
| Nov 28, 2025 | 6,800.00 | 6,997.00 | 6,750.00 | 6,750.00 | 6,750.00 | - | 49,646 |
| Nov 27, 2025 | 6,728.00 | 6,750.00 | 6,728.00 | 6,750.00 | 6,750.00 | 0.33% | 1,990 |
| Nov 26, 2025 | 6,727.00 | 6,825.00 | 6,720.00 | 6,728.00 | 6,728.00 | 0.01% | 17,681 |
| Nov 25, 2025 | 6,751.00 | 6,777.00 | 6,720.00 | 6,727.00 | 6,727.00 | 1.16% | 23,549 |
| Nov 24, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | - |
| Nov 21, 2025 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | - |
| Nov 20, 2025 | 6,900.00 | 7,499.00 | 6,650.00 | 6,650.00 | 6,650.00 | - | 2,765 |
| Nov 19, 2025 | 7,000.00 | 7,000.00 | 6,650.00 | 6,650.00 | 6,650.00 | 0.62% | 4,501 |
| Nov 18, 2025 | 7,077.00 | 7,077.00 | 6,600.00 | 6,609.00 | 6,609.00 | 0.90% | 6,424 |
| Nov 17, 2025 | 7,053.00 | 7,053.00 | 6,550.00 | 6,550.00 | 6,550.00 | -3.11% | 5,264 |
| Nov 14, 2025 | 7,278.00 | 7,499.00 | 6,720.00 | 6,760.00 | 6,760.00 | -2.73% | 8,553 |
| Nov 13, 2025 | 7,500.00 | 7,500.00 | 6,870.00 | 6,950.00 | 6,950.00 | 3.73% | 111,076 |
| Nov 12, 2025 | 7,500.00 | 7,745.00 | 6,700.00 | 6,700.00 | 6,700.00 | -2.66% | 1,253 |
| Nov 11, 2025 | 7,451.00 | 7,649.00 | 6,500.00 | 6,883.00 | 6,883.00 | -8.23% | 3,210 |
| Nov 10, 2025 | 7,595.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.21% | 11,262 |
| Nov 7, 2025 | 7,593.00 | 7,593.00 | 7,592.00 | 7,592.00 | 7,592.00 | - | 4,151 |
| Nov 6, 2025 | 7,592.00 | 7,592.00 | 7,592.00 | 7,592.00 | 7,592.00 | -0.01% | 660 |
| Nov 5, 2025 | 7,371.00 | 7,594.00 | 7,370.00 | 7,593.00 | 7,593.00 | -0.08% | 1,602 |
| Nov 4, 2025 | 7,371.00 | 7,599.00 | 7,371.00 | 7,599.00 | 7,599.00 | -0.01% | 3,195 |
| Nov 3, 2025 | 7,599.00 | 7,600.00 | 7,599.00 | 7,600.00 | 7,600.00 | - | 5,262 |
| Oct 31, 2025 | 7,599.00 | 7,600.00 | 7,371.00 | 7,600.00 | 7,600.00 | - | 444,506 |
| Oct 30, 2025 | 7,601.00 | 7,601.00 | 7,600.00 | 7,600.00 | 7,600.00 | -0.03% | 2,108 |
| Oct 29, 2025 | 7,600.00 | 7,999.00 | 7,370.00 | 7,602.00 | 7,602.00 | 0.03% | 6,560 |
| Oct 28, 2025 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 7,600.00 | 3.12% | 1,481 |
| Oct 27, 2025 | 7,600.00 | 7,600.00 | 7,370.00 | 7,370.00 | 7,370.00 | -3.03% | 862 |
| Oct 24, 2025 | 7,600.00 | 7,600.00 | 7,370.00 | 7,600.00 | 7,600.00 | 1.33% | 2,326 |
| Oct 23, 2025 | 7,501.00 | 7,501.00 | 7,500.00 | 7,500.00 | 7,500.00 | - | 4,024 |
| Oct 22, 2025 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.45% | 504 |
| Oct 21, 2025 | 7,501.00 | 7,800.00 | 7,501.00 | 7,610.00 | 7,610.00 | -2.44% | 960 |
| Oct 20, 2025 | 7,850.00 | 7,850.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.64% | 10,967 |
| Oct 17, 2025 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 0.64% | 181 |
| Oct 16, 2025 | 8,046.00 | 8,299.00 | 7,800.00 | 7,800.00 | 7,800.00 | -0.01% | 1,050 |
| Oct 15, 2025 | 8,350.00 | 8,359.00 | 7,801.00 | 7,801.00 | 7,801.00 | -4.87% | 3,017 |
| Oct 14, 2025 | 8,695.00 | 8,695.00 | 8,153.00 | 8,200.00 | 8,200.00 | -2.38% | 11,406 |
| Oct 13, 2025 | 9,519.00 | 9,520.00 | 8,400.00 | 8,400.00 | 8,400.00 | -0.01% | 4,590 |
| Oct 10, 2025 | 8,739.00 | 8,740.00 | 8,401.00 | 8,401.00 | 8,401.00 | 2.94% | 556 |
| Oct 9, 2025 | 8,729.00 | 8,730.00 | 8,161.00 | 8,161.00 | 8,161.00 | 0.12% | 205 |
| Oct 8, 2025 | 8,730.00 | 8,730.00 | 8,151.00 | 8,151.00 | 8,151.00 | -6.74% | 329 |
| Oct 7, 2025 | 8,500.00 | 8,800.00 | 8,500.00 | 8,740.00 | 8,740.00 | 7.90% | 1,203 |
| Oct 6, 2025 | 8,019.00 | 8,100.00 | 8,019.00 | 8,100.00 | 8,100.00 | 1.01% | 753 |
| Oct 3, 2025 | 8,019.00 | 8,019.00 | 8,019.00 | 8,019.00 | 8,019.00 | 0.35% | 1,606 |
| Oct 2, 2025 | 7,991.00 | 8,019.00 | 7,991.00 | 7,991.00 | 7,991.00 | - | 3,300 |
| Oct 1, 2025 | 8,005.00 | 8,005.00 | 7,077.00 | 7,991.00 | 7,991.00 | -0.35% | 1,229 |
| Sep 30, 2025 | 8,019.00 | 8,019.00 | 8,019.00 | 8,019.00 | 8,019.00 | 5.51% | 198,930 |
| Sep 29, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 1,871 |
| Sep 26, 2025 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | - |
| Sep 25, 2025 | 7,595.00 | 7,800.00 | 7,444.00 | 7,600.00 | 7,600.00 | 5.00% | 21,461 |
| Sep 23, 2025 | 7,404.00 | 8,018.00 | 7,097.00 | 7,238.00 | 7,238.00 | -4.76% | 6,278 |
| Sep 22, 2025 | 7,377.00 | 8,018.00 | 7,377.00 | 7,600.00 | 7,600.00 | - | 11,882 |
| Sep 19, 2025 | 7,579.00 | 7,991.00 | 7,500.00 | 7,600.00 | 7,600.00 | 1.85% | 14,931 |
| Sep 18, 2025 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | 7,462.00 | -5.56% | 500 |
| Sep 17, 2025 | 7,901.00 | 7,901.00 | 7,901.00 | 7,901.00 | 7,901.00 | - | - |
| Sep 16, 2025 | 7,929.00 | 8,099.00 | 7,328.00 | 7,901.00 | 7,901.00 | -2.44% | 475 |
| Sep 15, 2025 | 7,425.00 | 8,099.00 | 7,425.00 | 8,099.00 | 8,099.00 | 8.28% | 195 |
| Sep 12, 2025 | 7,667.00 | 7,667.00 | 7,480.00 | 7,480.00 | 7,480.00 | -0.23% | 3,250 |
| Sep 11, 2025 | 7,803.00 | 8,050.00 | 7,224.00 | 7,497.00 | 7,497.00 | -6.87% | 2,614 |
| Sep 10, 2025 | 8,000.00 | 8,061.00 | 6,507.00 | 8,050.00 | 8,050.00 | 0.02% | 23,713 |
| Sep 9, 2025 | 8,100.00 | 8,200.00 | 8,000.00 | 8,048.00 | 8,048.00 | -0.64% | 2,630 |
| Sep 8, 2025 | 8,410.00 | 8,425.00 | 8,100.00 | 8,100.00 | 8,100.00 | 0.86% | 780 |
| Sep 5, 2025 | 8,031.00 | 8,031.00 | 8,031.00 | 8,031.00 | 8,031.00 | -4.72% | 5 |
| Sep 4, 2025 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | - | - |
| Sep 3, 2025 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | - | - |
| Sep 2, 2025 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 8,429.00 | 5.35% | 75 |
| Sep 1, 2025 | 8,429.00 | 8,429.00 | 8,001.00 | 8,001.00 | 8,001.00 | -0.98% | 140 |
| Aug 29, 2025 | 8,300.00 | 8,300.00 | 8,080.00 | 8,080.00 | 8,080.00 | -2.65% | 175,725 |
| Aug 28, 2025 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | -1.37% | 2 |
| Aug 27, 2025 | 8,415.00 | 8,415.00 | 7,751.00 | 8,415.00 | 8,415.00 | -0.31% | 2,511 |
| Aug 26, 2025 | 8,449.00 | 8,450.00 | 8,441.00 | 8,441.00 | 8,441.00 | -0.09% | 2,044 |
| Aug 25, 2025 | 8,450.00 | 8,450.00 | 8,006.00 | 8,449.00 | 8,449.00 | -0.60% | 2,955 |
| Aug 22, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | - |
| Aug 21, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | - | 225 |
| Aug 20, 2025 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | -0.65% | 1,340 |
| Aug 19, 2025 | 8,556.00 | 8,556.00 | 8,556.00 | 8,556.00 | 8,556.00 | 0.42% | 208 |
| Aug 18, 2025 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | 8,520.00 | - | - |
| Aug 15, 2025 | 8,615.00 | 8,615.00 | 8,520.00 | 8,520.00 | 8,520.00 | -5.19% | 64 |
| Aug 14, 2025 | 8,615.00 | 8,986.00 | 8,615.00 | 8,986.00 | 8,986.00 | 6.60% | 65 |
| Aug 13, 2025 | 8,612.00 | 8,612.00 | 8,430.00 | 8,430.00 | 8,430.00 | 0.78% | 3,700 |
| Aug 12, 2025 | 9,000.00 | 9,000.00 | 8,300.00 | 8,365.00 | 8,365.00 | 2.01% | 4,101 |
| Aug 11, 2025 | 8,199.00 | 8,200.00 | 8,088.00 | 8,200.00 | 8,200.00 | 1.38% | 9,998 |
| Aug 8, 2025 | 8,087.00 | 8,088.00 | 8,087.00 | 8,088.00 | 8,088.00 | -0.83% | 810 |
| Aug 7, 2025 | 7,985.00 | 8,156.00 | 7,985.00 | 8,156.00 | 8,156.00 | - | 234 |
| Aug 6, 2025 | 8,156.00 | 8,156.00 | 8,156.00 | 8,156.00 | 8,156.00 | 4.43% | 239 |
| Aug 5, 2025 | 8,156.00 | 8,156.00 | 7,705.00 | 7,810.00 | 7,810.00 | -4.17% | 3,809 |
| Aug 4, 2025 | 7,800.00 | 8,579.00 | 7,800.00 | 8,150.00 | 8,150.00 | 4.07% | 5,100 |
| Aug 1, 2025 | 7,928.00 | 7,928.00 | 7,821.00 | 7,831.00 | 7,831.00 | -2.72% | 1,585 |
| Jul 31, 2025 | 7,801.00 | 8,050.00 | 7,801.00 | 8,050.00 | 8,050.00 | 3.38% | 565 |
| Jul 30, 2025 | 7,787.00 | 7,787.00 | 7,787.00 | 7,787.00 | 7,787.00 | - | - |
| Jul 29, 2025 | 7,601.00 | 7,859.00 | 7,601.00 | 7,787.00 | 7,787.00 | 5.39% | 18,629 |
| Jul 28, 2025 | 7,389.00 | 8,199.00 | 7,389.00 | 7,389.00 | 7,389.00 | 2.37% | 12,610 |
| Jul 25, 2025 | 7,218.00 | 7,218.00 | 7,218.00 | 7,218.00 | 7,218.00 | 0.94% | 200 |
| Jul 24, 2025 | 7,770.00 | 7,770.00 | 7,151.00 | 7,151.00 | 7,151.00 | -8.20% | 7,351 |
| Jul 23, 2025 | 7,770.00 | 8,199.00 | 7,500.00 | 7,790.00 | 7,790.00 | 0.26% | 21,629 |
| Jul 22, 2025 | 7,842.00 | 8,000.00 | 7,770.00 | 7,770.00 | 7,770.00 | -0.06% | 898 |
| Jul 21, 2025 | 7,950.00 | 7,950.00 | 7,773.00 | 7,775.00 | 7,775.00 | -2.75% | 600 |
| Jul 18, 2025 | 8,000.00 | 8,000.00 | 7,950.00 | 7,995.00 | 7,995.00 | -1.90% | 2,589 |