JSE · LSK · stock
Lesaka Technologies, Inc. (LSK) stock price history
Every JSE trading session of Lesaka Technologies, Inc. from Oct 8, 2008 to Sep 25, 2026: 4,574 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.
LSK adjusted close, 2008 to 2026
- ZAR 288.68
- All time high, 2015
- ZAR 95.20
- 52 week high, ZAR 65.00 low
- 4,574
- Daily sessions since 2008
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
LSK key facts
- Lesaka Technologies, Inc. (LSK) closed at ZAR 70.82 on Sep 25, 2026 on JSE.
- LSK's all time high close is ZAR 288.68, set on Aug 31, 2015; its all time low close is ZAR 1.00 on Oct 8, 2008.
- LSK's 52 week range is ZAR 65.00 to ZAR 95.20.
- LSK returned -6.8% over the year to Sep 25, 2026 and +1.9% over five years.
- Over ten years LSK returned -43%, -5.4% a year compounded.
- LSK's deepest drawdown was -87.9% from Aug 31, 2015 to Apr 23, 2018.
- DataCedar holds 4,574 daily sessions of LSK history from Oct 8, 2008 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
LSK price chart, 2008 to 2026
LSK returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.4% |
| 3 months | -9.6% |
| 6 months | -15.0% |
| Year to date | -7.4% |
| 1 year | -6.8% |
| 3 years | -8.9% |
| 5 years | +1.9% |
| 10 years | -42.6% |
| Since Oct 8, 2008 | +6,982% |
| Compound annual growth, 18.0 years | +26.8% |
LSK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 288.68 on Aug 31, 2015
- All time low close
- ZAR 1.00 on Oct 8, 2008
- 52 week high
- ZAR 95.20 on Oct 13, 2025
- 52 week low
- ZAR 65.00 on Nov 11, 2025
- Deepest drawdown
- -87.9% from Aug 31, 2015 to Apr 23, 2018, not yet recovered
- Best single session
- +16,600% on Oct 9, 2008
- Worst single session
- -67.3% on Apr 23, 2018
- Volatility, 1 year annualised
- 49.9%
- Sessions closing higher, 1 year
- 38%
- Growth of 1 since 2008
- 70.8×
- Best calendar year
- 2013, +112%
- Worst calendar year
- 2018, -57%
LSK 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. 2008 starts on Oct 8, 2008; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 76.00 | ZAR 90.00 | ZAR 65.02 | ZAR 70.82 | -7.4% | 2.6M | 184 |
| 2025 | ZAR 90.31 | ZAR 99.61 | ZAR 65.00 | ZAR 76.50 | -15.3% | 2.5M | 250 |
| 2024 | ZAR 67.55 | ZAR 99.89 | ZAR 58.52 | ZAR 90.31 | +33.4% | 721.1K | 250 |
| 2023 | ZAR 88.45 | ZAR 98.00 | ZAR 58.87 | ZAR 67.68 | -7.7% | 2.2M | 248 |
| 2022 | ZAR 84.64 | ZAR 100.55 | ZAR 55.00 | ZAR 73.29 | -13.4% | 1.6M | 250 |
| 2021 | ZAR 71.97 | ZAR 115.00 | ZAR 55.40 | ZAR 84.64 | +24.5% | 2.8M | 250 |
| 2020 | ZAR 51.57 | ZAR 79.00 | ZAR 41.88 | ZAR 68.00 | +31.9% | 5.2M | 252 |
| 2019 | ZAR 62.99 | ZAR 115.00 | ZAR 38.60 | ZAR 51.57 | -18.1% | 1.2M | 249 |
| 2018 | ZAR 147.89 | ZAR 170.70 | ZAR 35.01 | ZAR 63.00 | -57.5% | 7.2M | 250 |
| 2017 | ZAR 161.72 | ZAR 185.01 | ZAR 110.00 | ZAR 148.12 | -8.4% | 2.5M | 256 |
| 2016 | ZAR 206.00 | ZAR 214.99 | ZAR 118.00 | ZAR 161.72 | -21.5% | 2.4M | 261 |
| 2015 | ZAR 120.00 | ZAR 298.50 | ZAR 120.00 | ZAR 206.00 | +71.7% | 1.5M | 261 |
| 2014 | ZAR 89.24 | ZAR 152.00 | ZAR 52.00 | ZAR 120.00 | +34.5% | 1.5M | 261 |
| 2013 | ZAR 42.00 | ZAR 126.00 | ZAR 42.00 | ZAR 89.24 | +112.5% | 4.1M | 261 |
| 2012 | ZAR 65.00 | ZAR 86.00 | ZAR 30.00 | ZAR 42.00 | -35.4% | 5.2M | 261 |
| 2011 | ZAR 82.50 | ZAR 83.50 | ZAR 43.00 | ZAR 65.00 | -21.2% | 2.6M | 260 |
| 2010 | ZAR 145.00 | ZAR 150.00 | ZAR 74.00 | ZAR 82.50 | -43.1% | 1.7M | 261 |
| 2009 | ZAR 130.00 | ZAR 160.00 | ZAR 99.00 | ZAR 145.00 | +11.5% | 11.3M | 251 |
| 2008 | ZAR 1.00 | ZAR 167.00 | ZAR 1.00 | ZAR 130.00 | n/a | 702.8K | 58 |
LSK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 70.82 | -10.1% |
| August 2026 | ZAR 78.75 | -7.4% |
| July 2026 | ZAR 85.00 | +8.3% |
| June 2026 | ZAR 78.50 | -4.8% |
| May 2026 | ZAR 82.50 | +0.5% |
| April 2026 | ZAR 82.10 | -2.3% |
| March 2026 | ZAR 84.00 | +9.8% |
| February 2026 | ZAR 76.50 | +2.7% |
| January 2026 | ZAR 74.48 | -2.6% |
| December 2025 | ZAR 76.50 | +13.3% |
| November 2025 | ZAR 67.50 | -11.2% |
| October 2025 | ZAR 76.00 | -5.2% |
About the LSK data
Daily bars. 4,574 sessions from Oct 8, 2008 to Sep 25, 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 8, 2008, 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/LSK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
LSK share price history
