Lewis Group Limited - LEW.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	9,699	9,686	9,686	9,700	9,502	14,481
January 13, 2026	9,650	9,517	9,517	9,700	9,500	36,765
January 12, 2026	9,800	9,525	9,525	9,950	9,459	23,341
January 09, 2026	9,950	9,600	9,599	9,950	9,528	29,368
January 08, 2026	9,839	9,600	9,599	9,850	9,500	38,504
January 07, 2026	9,850	9,816	9,816	9,850	9,508	30,687
January 06, 2026	9,489	9,650	9,651	9,899	9,450	50,572
January 05, 2026	9,299	9,440	9,440	9,489	9,278	16,410
January 02, 2026	8,994	9,209	9,199	9,282	8,853	6,867
December 31, 2025	8,991	8,994	8,994	8,994	8,931	3,469
December 30, 2025	9,142	9,000	9,002	9,180	8,896	10,842
December 29, 2025	8,999	9,143	9,144	9,150	8,890	10,326
December 24, 2025	9,020	8,959	8,959	9,089	8,879	597
December 23, 2025	8,801	8,843	8,845	9,200	8,801	15,997
December 22, 2025	9,184	9,051	9,051	9,184	8,801	33,198
December 19, 2025	9,080	9,105	9,106	9,190	9,000	12,234
December 18, 2025	8,900	9,051	9,049	9,145	8,800	24,500
December 17, 2025	8,897	8,832	8,832	8,897	8,700	30,077
December 15, 2025	8,601	8,751	8,751	8,900	8,601	33,372
December 12, 2025	8,899	8,681	8,681	8,900	8,601	32,288
December 11, 2025	8,606	8,849	8,849	8,917	8,606	11,111
December 10, 2025	8,899	8,740	8,741	8,899	8,613	31,272
December 09, 2025	8,899	8,667	8,666	8,974	8,657	18,531
December 08, 2025	8,750	8,899	8,899	8,900	8,750	26,839
December 05, 2025	8,550	8,796	8,796	8,800	8,550	20,708
December 04, 2025	8,471	8,526	8,526	8,625	8,471	6,934
December 03, 2025	8,470	8,614	8,614	8,637	8,470	6,801
December 02, 2025	8,205	8,452	8,452	8,579	8,205	44,612
December 01, 2025	8,299	8,229	8,229	8,599	8,200	17,670
November 28, 2025	8,450	8,366	8,367	8,500	8,331	310,123
November 27, 2025	8,349	8,488	8,488	8,488	8,203	26,754
November 26, 2025	8,355	8,285	8,285	8,375	8,285	19,746
November 25, 2025	8,278	8,280	8,281	8,350	8,106	121,528
November 24, 2025	8,200	8,349	8,349	8,375	8,200	161,657
November 21, 2025	8,190	8,300	8,300	8,300	8,100	101,596
November 20, 2025	8,061	8,150	8,149	8,150	7,693	164,392
November 19, 2025	8,047	7,810	7,810	8,047	7,734	4,430
November 18, 2025	8,049	7,855	7,856	8,049	7,855	14,774
November 17, 2025	8,087	8,051	8,051	8,087	7,970	17,264
November 14, 2025	8,001	8,000	8,000	8,140	8,000	4,041
November 13, 2025	8,149	8,096	8,096	8,149	7,975	38,103
November 12, 2025	7,931	8,020	8,020	8,166	7,801	20,078
November 11, 2025	8,050	7,850	7,851	8,176	7,807	9,929
November 10, 2025	8,175	8,129	8,129	8,175	7,802	16,406
November 07, 2025	8,179	7,800	7,798	8,179	7,696	19,625
November 06, 2025	8,099	7,880	7,880	8,099	7,800	22,404
November 05, 2025	8,320	8,000	8,000	8,320	8,000	6,525
November 04, 2025	8,145	8,182	8,182	8,350	8,079	13,065
November 03, 2025	8,400	8,196	8,196	8,400	8,004	42,954
October 31, 2025	8,400	8,362	8,362	8,400	8,350	52,787
October 30, 2025	8,325	8,355	8,355	8,700	8,300	32,017
October 29, 2025	8,230	8,300	8,300	8,324	8,200	50,058
October 28, 2025	8,250	8,230	8,227	8,400	8,150	17,174
October 27, 2025	7,850	8,251	8,251	8,645	7,850	37,405
October 24, 2025	7,877	7,949	7,946	7,999	7,700	65,286
October 23, 2025	7,950	7,766	7,766	7,950	7,616	18,064
October 22, 2025	7,599	7,641	7,641	7,677	7,535	27,279
October 21, 2025	7,401	7,530	7,530	7,570	7,401	5,420
October 20, 2025	7,679	7,479	7,477	7,679	7,352	13,408
October 17, 2025	7,466	7,439	7,440	7,466	7,401	6,556

Lewis Group Limited (LEW.JO) JNB