JSE · LEW · stock
Lewis Group Limited (LEW) stock price history
Every JSE trading session of Lewis Group Limited from Oct 5, 2004 to Sep 28, 2026: 5,602 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
LEW adjusted close, 2004 to 2026
- ZAR 99.56
- All time high, 2026
- ZAR 100.50
- 52 week high, ZAR 70.93 low
- 5,602
- Daily sessions since 2004
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.
LEW key facts
- Lewis Group Limited (LEW) closed at ZAR 83.81 on Sep 28, 2026 on JSE.
- LEW's all time high close is ZAR 99.56, set on Jul 6, 2026; its all time low close is ZAR 12.15 on Aug 20, 2020.
- LEW's 52 week range is ZAR 70.93 to ZAR 100.50.
- LEW returned +17.5% over the year to Sep 28, 2026 and +109.9% over five years.
- Over ten years LEW returned +99%, +7.1% a year compounded.
- LEW's deepest drawdown was -87.7% from Jun 26, 2015 to Aug 20, 2020.
- DataCedar holds 5,602 daily sessions of LEW history from Oct 5, 2004 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
LEW price chart, 2004 to 2026
LEW returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.4% |
| 3 months | -8.1% |
| 6 months | +5.0% |
| Year to date | -6.8% |
| 1 year | +17.5% |
| 3 years | +112.8% |
| 5 years | +109.9% |
| 10 years | +98.8% |
| Since Oct 5, 2004 | +177.4% |
| Compound annual growth, 22.0 years | +4.8% |
LEW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 99.56 on Jul 6, 2026
- All time low close
- ZAR 12.15 on Aug 20, 2020
- 52 week high
- ZAR 100.50 on Jul 6, 2026
- 52 week low
- ZAR 70.93 on Sep 29, 2025
- Deepest drawdown
- -87.7% from Jun 26, 2015 to Aug 20, 2020, recovered Jul 6, 2026
- Best single session
- +18.5% on Nov 25, 2020
- Worst single session
- -13.9% on Mar 16, 2020
- Volatility, 1 year annualised
- 27.7%
- Sessions closing higher, 1 year
- 47%
- Growth of 1 since 2004
- 2.8×
- Best calendar year
- 2021, +113%
- Worst calendar year
- 2017, -39%
LEW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2004 starts on Oct 5, 2004; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 89.85 | ZAR 100.50 | ZAR 76.17 | ZAR 83.81 | -6.7% | 7.9M | 185 |
| 2025 | ZAR 80.40 | ZAR 91.91 | ZAR 36.25 | ZAR 89.85 | +12.4% | 12.3M | 250 |
| 2024 | ZAR 43.76 | ZAR 88.99 | ZAR 40.50 | ZAR 79.94 | +86.4% | 12.3M | 250 |
| 2023 | ZAR 49.31 | ZAR 50.80 | ZAR 34.88 | ZAR 42.88 | -12.2% | 13.4M | 248 |
| 2022 | ZAR 47.46 | ZAR 54.64 | ZAR 42.32 | ZAR 48.81 | +3.2% | 18M | 250 |
| 2021 | ZAR 22.23 | ZAR 51.24 | ZAR 22.23 | ZAR 47.28 | +112.8% | 38.4M | 250 |
| 2020 | ZAR 34.28 | ZAR 36.76 | ZAR 11.94 | ZAR 22.22 | -34.8% | 51.6M | 252 |
| 2019 | ZAR 34.25 | ZAR 38.32 | ZAR 26.88 | ZAR 34.08 | -1.9% | 27.4M | 249 |
| 2018 | ZAR 25.80 | ZAR 49.58 | ZAR 23.41 | ZAR 34.74 | +35.3% | 48.5M | 250 |
| 2017 | ZAR 41.84 | ZAR 47.61 | ZAR 22.32 | ZAR 25.67 | -38.6% | 56.3M | 256 |
| 2016 | ZAR 54.40 | ZAR 58.86 | ZAR 27.72 | ZAR 41.84 | -23.1% | 61.7M | 261 |
| 2015 | ZAR 73.27 | ZAR 100.63 | ZAR 40.72 | ZAR 54.40 | -25.7% | 139.7M | 261 |
| 2014 | ZAR 70.14 | ZAR 82.07 | ZAR 53.51 | ZAR 73.27 | +4.5% | 119.1M | 261 |
| 2013 | ZAR 68.21 | ZAR 74.12 | ZAR 49.78 | ZAR 70.14 | +2.8% | 101M | 261 |
| 2012 | ZAR 79.18 | ZAR 81.84 | ZAR 64.75 | ZAR 68.21 | -13.9% | 77.2M | 261 |
| 2011 | ZAR 79.79 | ZAR 87.90 | ZAR 62.23 | ZAR 79.18 | -1.4% | 74.2M | 260 |
| 2010 | ZAR 52.31 | ZAR 83.93 | ZAR 48.88 | ZAR 80.27 | +53.5% | 75.1M | 261 |
| 2009 | ZAR 46.39 | ZAR 57.63 | ZAR 31.67 | ZAR 52.31 | +10.5% | 91.3M | 251 |
| 2008 | ZAR 45.01 | ZAR 50.85 | ZAR 24.15 | ZAR 47.34 | +4.5% | 94.5M | 253 |
| 2007 | ZAR 57.97 | ZAR 73.89 | ZAR 40.42 | ZAR 45.28 | -21.9% | 123.2M | 250 |
| 2006 | ZAR 46.22 | ZAR 64.75 | ZAR 42.34 | ZAR 57.97 | +25.4% | 118.6M | 258 |
| 2005 | ZAR 38.63 | ZAR 49.08 | ZAR 31.01 | ZAR 46.22 | +20.4% | 137.4M | 260 |
| 2004 | ZAR 29.51 | ZAR 40.85 | ZAR 27.75 | ZAR 38.38 | n/a | 35.9M | 64 |
LEW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 83.81 | -3.7% |
| August 2026 | ZAR 87.00 | -2.0% |
| July 2026 | ZAR 88.80 | -2.1% |
| June 2026 | ZAR 90.67 | +3.0% |
| May 2026 | ZAR 88.05 | +3.6% |
| April 2026 | ZAR 84.95 | +7.6% |
| March 2026 | ZAR 78.95 | -12.7% |
| February 2026 | ZAR 90.45 | -5.7% |
| January 2026 | ZAR 95.94 | +6.8% |
| December 2025 | ZAR 89.85 | +7.5% |
| November 2025 | ZAR 83.58 | +0.1% |
| October 2025 | ZAR 83.52 | +14.9% |
About the LEW data
Daily bars. 5,602 sessions from Oct 5, 2004 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 5, 2004, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/LEW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
LEW share price history
