NASDAQ:LSAK | Historical Stock Price | LESAKA TECHNOLOGIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1999-04-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.75$5.15$9.65$18.10$33.94$63.631999-04-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$4.92$4.92323,100——
2020-12-30$5.04$5.04618,500——
2020-12-29$4.80$4.80384,800——
2020-12-28$4.68$4.68522,400——
2020-12-24$4.74$4.74419,200——
2020-12-23$4.74$4.741,601,600——
2020-12-22$4.61$4.612,459,600——
2020-12-21$4.26$4.26955,000——
2020-12-18$4.00$4.001,385,400——
2020-12-17$3.81$3.81974,600——
2020-12-16$3.55$3.551,050,200——
2020-12-15$3.55$3.55434,600——
2020-12-14$3.51$3.51232,100——
2020-12-11$3.46$3.46209,600——
2020-12-10$3.35$3.35103,200——
2020-12-09$3.34$3.34106,400——
2020-12-08$3.39$3.39131,600——
2020-12-07$3.42$3.4273,500——
2020-12-04$3.43$3.43101,800——
2020-12-03$3.36$3.36131,400——
2020-12-02$3.36$3.36156,200——
2020-12-01$3.32$3.32244,700——
2020-11-30$3.51$3.51138,300——
2020-11-27$3.59$3.5973,200——
2020-11-25$3.59$3.59123,200——
2020-11-24$3.57$3.57175,500——
2020-11-23$3.61$3.61482,900——
2020-11-20$3.53$3.53360,100——
2020-11-19$3.39$3.39398,400——
2020-11-18$3.34$3.34212,700——
2020-11-17$3.41$3.41167,400——
2020-11-16$3.39$3.39393,800——
2020-11-13$3.31$3.31612,400——
2020-11-12$3.31$3.31100,000——
2020-11-11$3.35$3.35297,900——
2020-11-10$3.23$3.231,211,800——
2020-11-09$3.04$3.04375,400——
2020-11-06$2.94$2.94423,500——
2020-11-05$3.13$3.13173,200——
2020-11-04$3.01$3.0129,600——
2020-11-03$3.02$3.0244,700——
2020-11-02$3.01$3.01155,200——
2020-10-30$3.01$3.01216,600——
2020-10-29$3.06$3.06112,700——
2020-10-28$3.04$3.04143,300——
2020-10-27$3.06$3.06208,700——
2020-10-26$3.10$3.10193,400——
2020-10-23$3.10$3.1079,800——
2020-10-22$3.07$3.0781,700——
2020-10-21$3.09$3.0963,500——
2020-10-20$3.10$3.10176,400——
2020-10-19$3.13$3.1364,300——
2020-10-16$3.20$3.2081,900——
2020-10-15$3.19$3.19150,400——
2020-10-14$3.25$3.2574,700——
2020-10-13$3.29$3.2977,100——
2020-10-12$3.35$3.35152,300——
2020-10-09$3.41$3.41111,700——
2020-10-08$3.42$3.42141,100——
2020-10-07$3.42$3.42289,300——
2020-10-06$3.44$3.44258,100——
2020-10-05$3.46$3.46173,100——
2020-10-02$3.40$3.40122,200——
2020-10-01$3.46$3.46476,300——
2020-09-30$3.37$3.37249,200——
2020-09-29$3.36$3.36635,500——
2020-09-28$3.21$3.21198,300——
2020-09-25$3.19$3.19580,800——
2020-09-24$3.11$3.11329,500——
2020-09-23$3.14$3.14135,800——
2020-09-22$3.08$3.0874,500——
2020-09-21$3.11$3.11143,300——
2020-09-18$3.17$3.17194,700——
2020-09-17$3.10$3.10120,600——
2020-09-16$3.07$3.07346,400——
2020-09-15$3.06$3.06210,100——
2020-09-14$3.08$3.08324,000——
2020-09-11$3.13$3.13255,400——
2020-09-10$3.28$3.28163,000——
2020-09-09$3.27$3.2760,700——
2020-09-08$3.25$3.25154,900——
2020-09-04$3.23$3.2350,800——
2020-09-03$3.23$3.23116,800——
2020-09-02$3.24$3.2455,100——
2020-09-01$3.24$3.2434,900——
2020-08-31$3.24$3.2429,400——
2020-08-28$3.29$3.2928,100——
2020-08-27$3.24$3.2494,300——
2020-08-26$3.23$3.2370,300——
2020-08-25$3.27$3.27119,700——
2020-08-24$3.32$3.3292,100——
2020-08-21$3.32$3.3247,900——
2020-08-20$3.36$3.3677,500——
2020-08-19$3.36$3.3630,200——
2020-08-18$3.34$3.3465,000——
2020-08-17$3.34$3.34101,400——
2020-08-14$3.31$3.3187,900——
2020-08-13$3.24$3.24239,800——
2020-08-12$3.26$3.26114,500——
2020-08-11$3.39$3.3966,100——
2020-08-10$3.41$3.4168,400——
2020-08-07$3.41$3.41318,300——
2020-08-06$3.36$3.3663,600——
2020-08-05$3.38$3.38159,100——
2020-08-04$3.23$3.23163,500——
2020-08-03$3.19$3.1958,200——
2020-07-31$3.14$3.1463,600——
2020-07-30$3.12$3.12109,600——
2020-07-29$3.13$3.13141,900——
2020-07-28$3.13$3.1352,900——
2020-07-27$3.15$3.1571,600——
2020-07-24$3.08$3.0878,000——
2020-07-23$3.20$3.2052,100——
2020-07-22$3.15$3.1590,200——
2020-07-21$3.16$3.16102,400——
2020-07-20$3.14$3.14141,300——
2020-07-17$3.15$3.1578,900——
2020-07-16$3.15$3.1561,100——
2020-07-15$3.15$3.1571,300——
2020-07-14$3.11$3.1192,300——
2020-07-13$3.10$3.10144,700——
2020-07-10$3.11$3.1162,800——
2020-07-09$3.16$3.1644,200——
2020-07-08$3.18$3.18157,400——
2020-07-07$3.18$3.18122,400——
2020-07-06$3.18$3.1870,100——
2020-07-02$3.17$3.17237,700——
2020-07-01$3.06$3.0670,100——
2020-06-30$3.04$3.04312,300——
2020-06-29$3.06$3.06179,500——
2020-06-26$3.02$3.02228,500——
2020-06-25$3.13$3.13197,500——
2020-06-24$3.08$3.08295,200——
2020-06-23$3.21$3.21335,900——
2020-06-22$3.37$3.37137,300——
2020-06-19$3.30$3.30921,400——
2020-06-18$3.48$3.48154,500——
2020-06-17$3.42$3.4269,500——
2020-06-16$3.43$3.43135,500——
2020-06-15$3.43$3.4391,400——
2020-06-12$3.37$3.37196,400——
2020-06-11$3.31$3.31204,500——
2020-06-10$3.32$3.32175,300——
2020-06-09$3.55$3.55220,300——
2020-06-08$3.54$3.54313,900——
2020-06-05$3.40$3.40221,800——
2020-06-04$3.41$3.41197,300——
2020-06-03$3.32$3.32201,900——
2020-06-02$3.26$3.26158,600——
2020-06-01$3.16$3.16417,600——
2020-05-29$3.09$3.09621,500——
2020-05-28$3.21$3.21964,700——
2020-05-27$3.30$3.30874,800——
2020-05-26$3.69$3.69315,500——
2020-05-22$3.52$3.52194,300——
2020-05-21$3.51$3.51456,800——
2020-05-20$3.38$3.38507,700——
2020-05-19$3.39$3.39500,800——
2020-05-18$3.29$3.29196,500——
2020-05-15$3.21$3.21161,400——
2020-05-14$3.21$3.21260,900——
2020-05-13$3.23$3.23314,100——
2020-05-12$3.40$3.4069,400——
2020-05-11$3.50$3.5075,500——
2020-05-08$3.56$3.5691,200——
2020-05-07$3.60$3.60147,500——
2020-05-06$3.62$3.62442,800——
2020-05-05$3.59$3.59859,100——
2020-05-04$3.62$3.62302,200——
2020-05-01$3.64$3.64632,500——
2020-04-30$3.50$3.50184,700——
2020-04-29$3.65$3.652,135,800——
2020-04-28$3.62$3.62300,400——
2020-04-27$3.67$3.67340,500——
2020-04-24$3.60$3.60560,500——
2020-04-23$3.55$3.55687,700——
2020-04-22$3.50$3.50247,300——
2020-04-21$3.39$3.39190,600——
2020-04-20$3.48$3.48147,300——
2020-04-17$3.59$3.59182,500——
2020-04-16$3.50$3.50294,100——
2020-04-15$3.50$3.5010,368,000——
2020-04-14$3.42$3.42106,100——
2020-04-13$3.31$3.31111,600——
2020-04-09$3.39$3.39237,500——
2020-04-08$3.26$3.26253,100——
2020-04-07$3.17$3.17661,400——
2020-04-06$2.90$2.90216,700——
2020-04-03$2.81$2.81144,600——
2020-04-02$2.95$2.95314,600——
2020-04-01$2.97$2.97571,200——
2020-03-31$2.91$2.91406,500——
2020-03-30$3.16$3.16320,100——
2020-03-27$3.29$3.291,258,700——
2020-03-26$3.27$3.27378,000——
2020-03-25$3.21$3.21553,400——
2020-03-24$3.02$3.021,036,600——
2020-03-23$2.89$2.89249,400——
2020-03-20$2.91$2.912,220,900——
2020-03-19$3.22$3.22863,200——
2020-03-18$3.32$3.32347,600——
2020-03-17$3.71$3.711,075,500——
2020-03-16$3.29$3.29533,800——
2020-03-13$3.38$3.38793,900——
2020-03-12$3.37$3.37469,800——
2020-03-11$3.62$3.62968,600——
2020-03-10$3.80$3.80372,800——
2020-03-09$3.41$3.41504,000——
2020-03-06$3.56$3.56489,200——
2020-03-05$3.65$3.65209,000——
2020-03-04$3.62$3.62147,000——
2020-03-03$3.48$3.48234,600——
2020-03-02$3.67$3.67339,300——
2020-02-28$3.43$3.43341,600——
2020-02-27$3.47$3.47306,800——
2020-02-26$3.66$3.66240,000——
2020-02-25$3.74$3.74612,400——
2020-02-24$4.01$4.01222,600——
2020-02-21$4.05$4.05167,700——
2020-02-20$4.14$4.14111,200——
2020-02-19$4.13$4.13123,200——
2020-02-18$4.07$4.07150,900——
2020-02-14$4.16$4.16221,400——
2020-02-13$4.21$4.21198,900——
2020-02-12$4.21$4.21188,600——
2020-02-11$4.19$4.19216,600——
2020-02-10$4.26$4.26231,500——
2020-02-07$4.03$4.03748,900——
2020-02-06$4.31$4.31258,300——
2020-02-05$4.33$4.33184,500——
2020-02-04$4.27$4.27323,300——
2020-02-03$4.16$4.16211,600——
2020-01-31$4.19$4.19215,600——
2020-01-30$4.17$4.17275,000——
2020-01-29$4.21$4.21249,000——
2020-01-28$4.19$4.19749,800——
2020-01-27$3.99$3.99772,900——
2020-01-24$3.58$3.5868,100——
2020-01-23$3.66$3.66110,600——
2020-01-22$3.67$3.6790,600——
2020-01-21$3.70$3.7050,400——
2020-01-17$3.75$3.7585,300——
2020-01-16$3.77$3.77139,500——
2020-01-15$3.65$3.65136,100——
2020-01-14$3.51$3.5193,500——
2020-01-13$3.53$3.53158,500——
2020-01-10$3.56$3.56220,500——
2020-01-09$3.48$3.48283,500——
2020-01-08$3.56$3.56159,200——
2020-01-07$3.65$3.6585,400——
2020-01-06$3.63$3.6361,900——
2020-01-03$3.63$3.6388,700——
2020-01-02$3.74$3.74126,800——