Lesaka Technologies, Inc. (JSE:LSK)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 7,854.00
+317.00 (4.21%)
Last updated: Mar 6, 2026, 12:15 PM SAST
Lesaka Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 7,537.00 | 7,537.00 | 7,537.00 | 7,537.00 | 7,537.00 | - | - |
| Mar 4, 2026 | 7,490.00 | 7,537.00 | 7,385.00 | 7,537.00 | 7,537.00 | - | 359 |
| Mar 3, 2026 | 7,700.00 | 8,750.00 | 7,490.00 | 7,537.00 | 7,537.00 | -1.48% | 28,854 |
| Mar 2, 2026 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | - |
| Feb 27, 2026 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 0.60% | 230,472 |
| Feb 26, 2026 | 7,700.00 | 7,700.00 | 7,500.00 | 7,604.00 | 7,604.00 | 1.41% | 4,173 |
| Feb 25, 2026 | 7,500.00 | 7,699.00 | 7,402.00 | 7,498.00 | 7,498.00 | -0.03% | 7,215 |
| Feb 24, 2026 | 7,700.00 | 7,700.00 | 7,300.00 | 7,500.00 | 7,500.00 | -0.01% | 5,326 |
| Feb 23, 2026 | 7,713.00 | 7,714.00 | 7,501.00 | 7,501.00 | 7,501.00 | 0.01% | 1,459 |
| Feb 20, 2026 | 7,501.00 | 7,716.00 | 7,500.00 | 7,500.00 | 7,500.00 | -1.48% | 990 |
| Feb 19, 2026 | 7,500.00 | 7,730.00 | 7,500.00 | 7,613.00 | 7,613.00 | -0.09% | 46,531 |
| Feb 18, 2026 | 7,499.00 | 7,620.00 | 7,300.00 | 7,620.00 | 7,620.00 | 4.92% | 12,895 |
| Feb 17, 2026 | 7,500.00 | 7,500.00 | 7,263.00 | 7,263.00 | 7,263.00 | 0.03% | 2,087 |
| Feb 16, 2026 | 7,261.00 | 7,261.00 | 7,261.00 | 7,261.00 | 7,261.00 | -1.88% | 3,000 |
| Feb 13, 2026 | 7,256.00 | 7,400.00 | 7,256.00 | 7,400.00 | 7,400.00 | 0.60% | 28,235 |
| Feb 12, 2026 | 7,747.00 | 7,747.00 | 7,356.00 | 7,356.00 | 7,356.00 | 5.09% | 984 |
| Feb 11, 2026 | 6,911.00 | 7,000.00 | 6,911.00 | 7,000.00 | 7,000.00 | 1.58% | 1,025 |
| Feb 10, 2026 | 7,399.00 | 7,399.00 | 6,891.00 | 6,891.00 | 6,891.00 | -2.50% | 6,145 |
| Feb 9, 2026 | 7,749.00 | 7,749.00 | 6,891.00 | 7,068.00 | 7,068.00 | -5.37% | 8,561 |
| Feb 6, 2026 | 7,800.00 | 7,850.00 | 7,350.00 | 7,469.00 | 7,469.00 | -4.24% | 11,195 |
| Feb 5, 2026 | 7,390.00 | 7,800.00 | 7,390.00 | 7,800.00 | 7,800.00 | 4.00% | 7,806 |
| Feb 4, 2026 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 0.67% | 14 |
| Feb 3, 2026 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | -3.23% | 86 |
| Feb 2, 2026 | 7,699.00 | 7,699.00 | 7,699.00 | 7,699.00 | 7,699.00 | 3.37% | 3 |
| Jan 30, 2026 | 7,774.00 | 7,774.00 | 7,351.00 | 7,448.00 | 7,448.00 | 0.64% | 215,519 |
| Jan 29, 2026 | 7,779.00 | 7,780.00 | 7,401.00 | 7,401.00 | 7,401.00 | -6.30% | 14,232 |
| Jan 28, 2026 | 7,352.00 | 7,899.00 | 7,352.00 | 7,899.00 | 7,899.00 | 7.45% | 73 |
| Jan 27, 2026 | 7,994.00 | 7,994.00 | 7,351.00 | 7,351.00 | 7,351.00 | -8.08% | 56 |
| Jan 26, 2026 | 7,700.00 | 7,997.00 | 7,700.00 | 7,997.00 | 7,997.00 | 2.02% | 623 |
| Jan 23, 2026 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | 7,839.00 | -2.00% | 2 |
| Jan 22, 2026 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 7,999.00 | 6.00% | 2 |
| Jan 21, 2026 | 7,999.00 | 8,000.00 | 7,519.00 | 7,546.00 | 7,546.00 | -3.88% | 7,804 |
| Jan 20, 2026 | 7,999.00 | 7,999.00 | 7,501.00 | 7,851.00 | 7,851.00 | 3.30% | 793 |
| Jan 19, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | - | 12,695 |
| Jan 16, 2026 | 7,601.00 | 7,601.00 | 7,600.00 | 7,600.00 | 7,600.00 | -0.01% | 5,873 |
| Jan 15, 2026 | 7,999.00 | 7,999.00 | 7,601.00 | 7,601.00 | 7,601.00 | -4.96% | 3,066 |
| Jan 14, 2026 | 7,999.00 | 7,999.00 | 7,998.00 | 7,998.00 | 7,998.00 | 5.57% | 589 |
| Jan 13, 2026 | 7,999.00 | 7,999.00 | 7,576.00 | 7,576.00 | 7,576.00 | 1.68% | 1,063 |
| Jan 12, 2026 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | - | - |
| Jan 9, 2026 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | - | 281 |
| Jan 8, 2026 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | 7,451.00 | -6.86% | 1,000 |
| Jan 7, 2026 | 7,451.00 | 8,000.00 | 7,451.00 | 8,000.00 | 8,000.00 | -0.02% | 356 |
| Jan 6, 2026 | 8,000.00 | 8,238.00 | 8,000.00 | 8,002.00 | 8,002.00 | 0.03% | 4,803 |
| Jan 5, 2026 | 7,800.00 | 8,000.00 | 7,500.00 | 8,000.00 | 8,000.00 | 5.26% | 48,421 |
| Jan 2, 2026 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | -0.65% | 157 |
| Dec 31, 2025 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | - |
| Dec 30, 2025 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | - |
| Dec 29, 2025 | 7,800.00 | 7,800.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | 27,574 |
| Dec 24, 2025 | 7,650.00 | 7,696.00 | 7,650.00 | 7,650.00 | 7,650.00 | - | 22,358 |
| Dec 23, 2025 | 7,598.00 | 7,650.00 | 7,598.00 | 7,650.00 | 7,650.00 | 0.68% | 2,752 |
| Dec 22, 2025 | 7,594.00 | 7,598.00 | 7,340.00 | 7,598.00 | 7,598.00 | 3.42% | 821 |
| Dec 19, 2025 | 7,347.00 | 7,347.00 | 7,347.00 | 7,347.00 | 7,347.00 | - | - |
| Dec 18, 2025 | 7,290.00 | 7,598.00 | 7,006.00 | 7,347.00 | 7,347.00 | 2.04% | 2,436 |
| Dec 17, 2025 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | - |
| Dec 15, 2025 | 6,901.00 | 7,201.00 | 6,901.00 | 7,200.00 | 7,200.00 | -5.25% | 4,164 |
| Dec 12, 2025 | 6,761.00 | 7,599.00 | 6,761.00 | 7,599.00 | 7,599.00 | -0.01% | 880 |
| Dec 11, 2025 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 7,600.00 | 2.70% | 2,356 |
| Dec 10, 2025 | 7,035.00 | 7,400.00 | 7,035.00 | 7,400.00 | 7,400.00 | 2.76% | 2,509 |
| Dec 9, 2025 | 7,400.00 | 7,400.00 | 7,200.00 | 7,201.00 | 7,201.00 | 1.00% | 2,863 |
| Dec 8, 2025 | 7,399.00 | 7,400.00 | 7,130.00 | 7,130.00 | 7,130.00 | 1.08% | 6,986 |
| 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 |