Advertisement
Advertisement
Lewis Group Limited (LEW.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
At close: 05:08PM SAST
Advertisement
Advertisement
Time Period:
Mar 30, 2022 - Mar 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 30, 2023 | 4,250.00 | 4,250.00 | 3,850.00 | 4,100.00 | 4,100.00 | 25,452 |
| Mar 29, 2023 | - | - | - | - | - | - |
| Mar 28, 2023 | 4,250.00 | 4,355.00 | 4,186.00 | 4,311.00 | 4,311.00 | 19,870 |
| Mar 27, 2023 | 4,251.00 | 4,251.00 | 4,201.00 | 4,201.00 | 4,201.00 | 3,290 |
| Mar 24, 2023 | 4,359.00 | 4,360.00 | 4,251.00 | 4,251.00 | 4,251.00 | 13,355 |
| Mar 23, 2023 | 4,359.00 | 4,345.00 | 4,275.00 | 4,275.00 | 4,275.00 | 6,551 |
| Mar 22, 2023 | 4,359.00 | 4,359.00 | 4,299.00 | 4,300.00 | 4,300.00 | 3,070 |
| Mar 20, 2023 | 4,375.00 | 4,375.00 | 4,275.00 | 4,275.00 | 4,275.00 | 12,421 |
| Mar 17, 2023 | 4,350.00 | 4,350.00 | 4,251.00 | 4,251.00 | 4,251.00 | 13,487 |
| Mar 16, 2023 | 4,235.00 | 4,346.00 | 4,235.00 | 4,346.00 | 4,346.00 | 2,219 |
| Mar 15, 2023 | 4,190.00 | 4,374.00 | 4,190.00 | 4,230.00 | 4,230.00 | 49,402 |
| Mar 14, 2023 | 4,226.00 | 4,249.00 | 4,190.00 | 4,190.00 | 4,190.00 | 21,211 |
| Mar 13, 2023 | 4,226.00 | 4,400.00 | 4,225.00 | 4,225.00 | 4,225.00 | 376,196 |
| Mar 10, 2023 | 4,226.00 | 4,295.00 | 4,225.00 | 4,269.00 | 4,269.00 | 6,363 |
| Mar 09, 2023 | 4,230.00 | 4,240.00 | 4,190.00 | 4,190.00 | 4,190.00 | 14,502 |
| Mar 08, 2023 | 4,260.00 | 4,276.00 | 4,210.00 | 4,265.00 | 4,265.00 | 6,515 |
| Mar 07, 2023 | 4,400.00 | 4,380.00 | 4,258.00 | 4,261.00 | 4,261.00 | 6,436 |
| Mar 06, 2023 | 4,374.00 | 4,450.00 | 4,192.00 | 4,450.00 | 4,450.00 | 8,766 |
| Mar 03, 2023 | 4,300.00 | 4,470.00 | 4,300.00 | 4,310.00 | 4,310.00 | 1,954 |
| Mar 02, 2023 | 4,190.00 | 4,490.00 | 4,148.00 | 4,480.00 | 4,480.00 | 41,427 |
| Mar 01, 2023 | 4,160.00 | 4,190.00 | 4,157.00 | 4,190.00 | 4,190.00 | 151,623 |
| Feb 28, 2023 | 4,165.00 | 4,190.00 | 4,073.00 | 4,166.00 | 4,166.00 | 39,547 |
| Feb 27, 2023 | 4,158.00 | 4,280.00 | 4,150.00 | 4,165.00 | 4,165.00 | 42,866 |
| Feb 24, 2023 | 4,139.00 | 4,143.00 | 4,110.00 | 4,143.00 | 4,143.00 | 7,109 |
| Feb 23, 2023 | 4,220.00 | 4,297.00 | 4,056.00 | 4,101.00 | 4,101.00 | 31,775 |
| Feb 22, 2023 | 4,116.00 | 4,180.00 | 4,115.00 | 4,180.00 | 4,180.00 | 46,282 |
| Feb 21, 2023 | 4,100.00 | 4,190.00 | 4,100.00 | 4,180.00 | 4,180.00 | 79,219 |
| Feb 20, 2023 | 4,051.00 | 4,187.00 | 4,051.00 | 4,152.00 | 4,152.00 | 53,376 |
| Feb 17, 2023 | 4,201.00 | 4,300.00 | 3,751.00 | 3,990.00 | 3,990.00 | 158,514 |
| Feb 16, 2023 | 4,298.00 | 4,350.00 | 4,221.00 | 4,221.00 | 4,221.00 | 28,260 |
| Feb 15, 2023 | 4,395.00 | 4,395.00 | 4,231.00 | 4,310.00 | 4,310.00 | 23,474 |
| Feb 14, 2023 | 4,429.00 | 4,430.00 | 4,361.00 | 4,390.00 | 4,390.00 | 8,150 |
| Feb 13, 2023 | 4,400.00 | 4,403.00 | 4,400.00 | 4,400.00 | 4,400.00 | 33,468 |
| Feb 10, 2023 | 4,500.00 | 4,545.00 | 4,450.00 | 4,521.00 | 4,521.00 | 85,924 |
| Feb 09, 2023 | 4,421.00 | 4,490.00 | 4,410.00 | 4,490.00 | 4,490.00 | 20,065 |
| Feb 08, 2023 | 4,415.00 | 4,597.00 | 4,405.00 | 4,410.00 | 4,410.00 | 8,328 |
| Feb 07, 2023 | 4,451.00 | 4,538.00 | 4,415.00 | 4,415.00 | 4,415.00 | 8,257 |
| Feb 06, 2023 | 4,589.00 | 4,597.00 | 4,425.00 | 4,450.00 | 4,450.00 | 7,584 |
| Feb 03, 2023 | 4,450.00 | 4,600.00 | 4,416.00 | 4,600.00 | 4,600.00 | 75,557 |
| Feb 02, 2023 | 4,555.00 | 4,555.00 | 4,253.00 | 4,410.00 | 4,410.00 | 45,979 |
| Feb 01, 2023 | 4,562.00 | 4,600.00 | 4,509.00 | 4,512.00 | 4,512.00 | 30,758 |
| Jan 31, 2023 | 4,597.00 | 4,625.00 | 4,228.00 | 4,600.00 | 4,600.00 | 73,753 |
| Jan 30, 2023 | 4,700.00 | 4,700.00 | 4,400.00 | 4,600.00 | 4,600.00 | 47,674 |
| Jan 27, 2023 | 4,645.00 | 4,698.00 | 4,000.00 | 4,606.00 | 4,606.00 | 51,135 |
| Jan 26, 2023 | 4,710.00 | 4,749.00 | 4,710.00 | 4,710.00 | 4,710.00 | 1,996 |
| Jan 25, 2023 | 4,750.00 | 4,755.00 | 4,710.00 | 4,711.00 | 4,711.00 | 7,858 |
| Jan 24, 2023 | 4,799.00 | 4,799.00 | 4,600.00 | 4,750.00 | 4,750.00 | 1,402 |
| Jan 23, 2023 | 4,750.00 | 4,750.00 | 4,600.00 | 4,600.00 | 4,600.00 | 4,319 |
| Jan 20, 2023 | 4,800.00 | 4,800.00 | 4,622.00 | 4,734.00 | 4,734.00 | 9,009 |
| Jan 19, 2023 | 4,835.00 | 4,835.00 | 4,750.00 | 4,800.00 | 4,800.00 | 669 |
| Jan 18, 2023 | 4,900.00 | 4,900.00 | 4,611.00 | 4,611.00 | 4,611.00 | 441,717 |
| Jan 17, 2023 | 4,999.00 | 4,999.00 | 4,900.00 | 4,955.00 | 4,955.00 | 37,831 |
| Jan 16, 2023 | 4,950.00 | 5,000.00 | 4,900.00 | 4,925.00 | 4,925.00 | 87,578 |
| Jan 13, 2023 | 4,995.00 | 4,999.00 | 4,913.00 | 4,916.00 | 4,916.00 | 1,575 |
| Jan 12, 2023 | 4,993.00 | 4,995.00 | 4,993.00 | 4,995.00 | 4,995.00 | 1,632 |
| Jan 11, 2023 | 4,901.00 | 5,000.00 | 4,900.00 | 4,912.00 | 4,912.00 | 345,494 |
| Jan 10, 2023 | 5,099.00 | 5,099.00 | 4,987.00 | 5,000.00 | 5,000.00 | 4,020 |
| Jan 09, 2023 | 4,993.00 | 5,000.00 | 4,901.00 | 4,995.00 | 4,995.00 | 2,862 |
| Jan 06, 2023 | 4,903.00 | 5,000.00 | 4,900.00 | 4,930.00 | 4,930.00 | 4,749 |
| Jan 05, 2023 | 4,925.00 | 4,925.00 | 4,900.00 | 4,920.00 | 4,920.00 | 92,565 |
| Jan 04, 2023 | 4,950.00 | 4,950.00 | 4,900.00 | 4,901.00 | 4,901.00 | 509 |
| Jan 03, 2023 | 4,950.00 | 5,000.00 | 4,865.00 | 4,950.00 | 4,950.00 | 1,845 |
| Dec 30, 2022 | 4,839.00 | 4,900.00 | 4,839.00 | 4,900.00 | 4,900.00 | 4,461 |
| Dec 29, 2022 | 4,957.00 | 4,957.00 | 4,899.00 | 4,929.00 | 4,929.00 | 8,507 |
| Dec 28, 2022 | 4,940.00 | 5,040.00 | 4,821.00 | 4,821.00 | 4,821.00 | 2,926 |
| Dec 23, 2022 | 4,900.00 | 4,900.00 | 4,883.00 | 4,900.00 | 4,900.00 | 531 |
| Dec 22, 2022 | 4,938.00 | 4,974.00 | 4,937.00 | 4,945.00 | 4,945.00 | 3,149 |
| Dec 21, 2022 | 5,050.00 | 5,050.00 | 4,964.00 | 5,000.00 | 5,000.00 | 7,083 |
| Dec 20, 2022 | 4,915.00 | 5,047.00 | 4,915.00 | 4,964.00 | 4,964.00 | 566 |
| Dec 19, 2022 | 4,855.00 | 5,018.00 | 4,751.00 | 4,915.00 | 4,915.00 | 8,256 |
| Dec 15, 2022 | 5,050.00 | 4,950.00 | 4,600.00 | 4,843.00 | 4,843.00 | 26,370 |
| Dec 14, 2022 | 5,000.00 | 5,049.00 | 4,862.00 | 4,900.00 | 4,900.00 | 1,001,898 |
| Dec 13, 2022 | 5,046.00 | 5,046.00 | 4,890.00 | 4,999.00 | 4,999.00 | 3,950 |
| Dec 12, 2022 | 5,049.00 | 5,050.00 | 4,902.00 | 4,942.00 | 4,942.00 | 2,226 |
| Dec 09, 2022 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 5,000.00 | 2,182 |
| Dec 08, 2022 | 4,862.00 | 5,044.00 | 4,862.00 | 5,000.00 | 5,000.00 | 6,457 |
| Dec 07, 2022 | 4,950.00 | 5,015.00 | 4,851.00 | 5,000.00 | 5,000.00 | 130,478 |
| Dec 06, 2022 | 4,905.00 | 5,025.00 | 4,900.00 | 4,950.00 | 4,950.00 | 25,797 |
| Dec 05, 2022 | 5,023.00 | 5,023.00 | 4,900.00 | 5,020.00 | 5,020.00 | 47,278 |
| Dec 02, 2022 | 4,950.00 | 5,050.00 | 4,885.00 | 4,900.00 | 4,900.00 | 104,452 |
| Dec 01, 2022 | 5,000.00 | 5,000.00 | 4,928.00 | 4,950.00 | 4,950.00 | 250,354 |
| Nov 30, 2022 | 4,925.00 | 5,000.00 | 4,925.00 | 5,000.00 | 5,000.00 | 18,546 |
| Nov 29, 2022 | 4,970.00 | 5,000.00 | 4,877.00 | 5,000.00 | 5,000.00 | 74,204 |
| Nov 28, 2022 | 5,001.00 | 5,099.00 | 4,950.00 | 4,950.00 | 4,950.00 | 9,789 |
| Nov 25, 2022 | 5,100.00 | 5,100.00 | 5,000.00 | 5,100.00 | 5,100.00 | 16,714 |
| Nov 24, 2022 | 4,950.00 | 5,100.00 | 4,875.00 | 5,075.00 | 5,075.00 | 85,680 |
| Nov 23, 2022 | 4,850.00 | 4,950.00 | 4,860.00 | 4,944.00 | 4,944.00 | 61,577 |
| Nov 22, 2022 | 4,925.00 | 4,949.00 | 4,900.00 | 4,924.00 | 4,924.00 | 23,791 |
| Nov 21, 2022 | 4,942.00 | 4,945.00 | 4,868.00 | 4,945.00 | 4,945.00 | 23,010 |
| Nov 18, 2022 | 4,892.00 | 4,947.00 | 4,801.00 | 4,850.00 | 4,850.00 | 21,147 |
| Nov 17, 2022 | 4,928.00 | 4,930.00 | 4,760.00 | 4,925.00 | 4,925.00 | 98,253 |
| Nov 16, 2022 | 4,945.00 | 4,950.00 | 4,875.00 | 4,880.00 | 4,880.00 | 30,329 |
| Nov 15, 2022 | 4,900.00 | 4,979.00 | 4,800.00 | 4,900.00 | 4,900.00 | 23,243 |
| Nov 14, 2022 | 4,851.00 | 5,176.00 | 4,851.00 | 4,900.00 | 4,900.00 | 27,814 |
| Nov 11, 2022 | 4,897.00 | 5,200.00 | 4,895.00 | 5,000.00 | 5,000.00 | 148,704 |
| Nov 10, 2022 | 4,809.00 | 4,898.00 | 4,801.00 | 4,898.00 | 4,898.00 | 10,686 |
| Nov 09, 2022 | 4,823.00 | 4,920.00 | 4,823.00 | 4,920.00 | 4,920.00 | 7,419 |
| Nov 08, 2022 | 4,897.00 | 4,899.00 | 4,807.00 | 4,899.00 | 4,899.00 | 15,061 |
| Nov 07, 2022 | 4,894.00 | 4,900.00 | 4,850.00 | 4,900.00 | 4,900.00 | 10,439 |
| Nov 04, 2022 | 4,900.00 | 4,900.00 | 4,795.00 | 4,895.00 | 4,895.00 | 12,460 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
