Lewis Group Limited LEW
JSE · South Africa · Retail Trade
ZAc 8,232.00-68.00 (-0.82%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 8,297.00 | -0.04% | ZAc 8,300.00 | ZAc 8,360.00 | ZAc 8,169.00 | 85.75K |
| 2026-09-30 | ZAc 8,300.00 | -0.28% | ZAc 8,353.00 | ZAc 8,400.00 | ZAc 8,299.00 | 29.76K |
| 2026-09-29 | ZAc 8,323.00 | -0.70% | ZAc 8,461.00 | ZAc 8,538.00 | ZAc 8,323.00 | 26.97K |
| 2026-09-28 | ZAc 8,382.00 | -0.26% | ZAc 8,597.00 | ZAc 8,597.00 | ZAc 8,200.00 | 7.87K |
| 2026-09-25 | ZAc 8,404.00 | -1.73% | ZAc 8,625.00 | ZAc 8,626.00 | ZAc 8,352.00 | 21.07K |
| 2026-09-23 | ZAc 8,552.00 | +3.11% | ZAc 8,213.00 | ZAc 8,625.00 | ZAc 8,213.00 | 58.51K |
| 2026-09-22 | ZAc 8,294.00 | -0.67% | ZAc 8,300.00 | ZAc 8,350.00 | ZAc 8,155.00 | 36.35K |
| 2026-09-21 | ZAc 8,350.00 | -0.60% | ZAc 8,401.00 | ZAc 8,420.00 | ZAc 8,276.00 | 28.38K |
| 2026-09-18 | ZAc 8,400.00 | -1.06% | ZAc 8,547.00 | ZAc 8,550.00 | ZAc 8,400.00 | 57.95K |
| 2026-09-17 | ZAc 8,490.00 | -0.12% | ZAc 8,500.00 | ZAc 8,550.00 | ZAc 8,435.00 | 4.95K |
| 2026-09-16 | ZAc 8,500.00 | -0.23% | ZAc 8,450.00 | ZAc 8,549.00 | ZAc 8,450.00 | 3.19K |
| 2026-09-15 | ZAc 8,520.00 | +1.43% | ZAc 8,316.00 | ZAc 8,550.00 | ZAc 8,316.00 | 3.00K |
| 2026-09-14 | ZAc 8,400.00 | -1.01% | ZAc 8,500.00 | ZAc 8,515.00 | ZAc 8,321.00 | 15.31K |
| 2026-09-11 | ZAc 8,486.00 | +2.23% | ZAc 8,400.00 | ZAc 8,550.00 | ZAc 8,400.00 | 11.61K |
| 2026-09-10 | ZAc 8,301.00 | -1.76% | ZAc 8,450.00 | ZAc 8,499.00 | ZAc 8,200.00 | 676.37K |
| 2026-09-09 | ZAc 8,450.00 | -1.08% | ZAc 8,500.00 | ZAc 8,535.00 | ZAc 8,400.00 | 14.33K |
| 2026-09-08 | ZAc 8,542.00 | +1.08% | ZAc 8,745.00 | ZAc 8,745.00 | ZAc 8,500.00 | 14.44K |
| 2026-09-07 | ZAc 8,451.00 | -1.45% | ZAc 8,940.00 | ZAc 8,792.00 | ZAc 8,360.00 | 83.34K |
| 2026-09-04 | ZAc 8,575.00 | -2.00% | ZAc 8,671.00 | ZAc 8,797.00 | ZAc 8,575.00 | 26.18K |
| 2026-09-03 | ZAc 8,750.00 | 0.00% | ZAc 8,700.00 | ZAc 8,955.00 | ZAc 8,700.00 | 36.64K |
| 2026-09-02 | ZAc 8,750.00 | -1.69% | ZAc 8,997.00 | ZAc 8,997.00 | ZAc 8,750.00 | 10.75K |
| 2026-09-01 | ZAc 8,900.00 | +2.30% | ZAc 8,700.00 | ZAc 8,900.00 | ZAc 8,556.00 | 26.45K |
| 2026-08-31 | ZAc 8,700.00 | +2.35% | ZAc 8,400.00 | ZAc 8,700.00 | ZAc 8,360.00 | 186.12K |
| 2026-08-28 | ZAc 8,500.00 | +2.04% | ZAc 8,500.00 | ZAc 8,611.00 | ZAc 8,402.00 | 23.65K |
| 2026-08-27 | ZAc 8,330.00 | +0.28% | ZAc 8,400.00 | ZAc 8,400.00 | ZAc 8,265.00 | 20.18K |
| 2026-08-26 | ZAc 8,307.00 | -0.51% | ZAc 8,446.00 | ZAc 8,474.00 | ZAc 8,279.00 | 8.79K |
| 2026-08-25 | ZAc 8,350.00 | -0.60% | ZAc 8,387.00 | ZAc 8,400.00 | ZAc 8,256.00 | 23.84K |
| 2026-08-24 | ZAc 8,400.00 | -0.58% | ZAc 8,350.00 | ZAc 8,600.00 | ZAc 8,301.00 | 23.01K |
| 2026-08-21 | ZAc 8,449.00 | -0.90% | ZAc 8,669.00 | ZAc 8,669.00 | ZAc 8,449.00 | 16.98K |
| 2026-08-20 | ZAc 8,526.00 | +1.38% | ZAc 8,515.00 | ZAc 8,586.00 | ZAc 8,410.00 | 11.41K |
| 2026-08-19 | ZAc 8,410.00 | -1.06% | ZAc 8,570.00 | ZAc 8,677.00 | ZAc 8,410.00 | 16.38K |
| 2026-08-18 | ZAc 8,500.00 | -1.16% | ZAc 8,445.00 | ZAc 8,786.00 | ZAc 8,445.00 | 13.44K |
| 2026-08-17 | ZAc 8,600.00 | +1.87% | ZAc 8,850.00 | ZAc 8,849.00 | ZAc 8,314.00 | 395.52K |
| 2026-08-14 | ZAc 8,442.00 | +0.34% | ZAc 8,798.00 | ZAc 8,501.00 | ZAc 8,300.00 | 207.62K |
| 2026-08-13 | ZAc 8,413.00 | -1.02% | ZAc 8,675.00 | ZAc 8,744.00 | ZAc 8,317.00 | 30.57K |
| 2026-08-12 | ZAc 8,500.00 | -0.72% | ZAc 8,540.00 | ZAc 8,519.00 | ZAc 8,210.00 | 102.84K |
| 2026-08-11 | ZAc 8,562.00 | -1.30% | ZAc 8,676.00 | ZAc 8,676.00 | ZAc 8,510.00 | 13.20K |
| 2026-08-07 | ZAc 8,675.00 | +1.21% | ZAc 8,574.00 | ZAc 8,786.00 | ZAc 8,574.00 | 4.33K |
| 2026-08-06 | ZAc 8,571.00 | -1.48% | ZAc 8,701.00 | ZAc 8,876.00 | ZAc 8,571.00 | 25.82K |
| 2026-08-05 | ZAc 8,700.00 | -0.18% | ZAc 8,726.00 | ZAc 8,962.00 | ZAc 8,515.00 | 36.48K |
| 2026-08-04 | ZAc 8,716.00 | -0.95% | ZAc 8,811.00 | ZAc 8,988.00 | ZAc 8,710.00 | 10.70K |
| 2026-08-03 | ZAc 8,800.00 | -0.90% | ZAc 9,099.00 | ZAc 9,099.00 | ZAc 8,755.00 | 10.54K |
| 2026-07-31 | ZAc 8,880.00 | -0.06% | ZAc 8,811.00 | ZAc 8,919.00 | ZAc 8,750.00 | 30.21K |
| 2026-07-30 | ZAc 8,885.00 | -0.06% | ZAc 9,047.00 | ZAc 9,047.00 | ZAc 8,810.00 | 7.96K |
| 2026-07-29 | ZAc 8,890.00 | -0.74% | ZAc 9,050.00 | ZAc 9,050.00 | ZAc 8,890.00 | 12.14K |
| 2026-07-28 | ZAc 8,956.00 | -1.58% | ZAc 9,100.00 | ZAc 9,184.00 | ZAc 8,893.00 | 19.61K |
| 2026-07-27 | ZAc 9,100.00 | +2.25% | ZAc 8,990.00 | ZAc 9,194.00 | ZAc 8,989.00 | 31.22K |
| 2026-07-24 | ZAc 8,900.00 | +1.52% | ZAc 8,854.00 | ZAc 8,969.00 | ZAc 8,705.00 | 21.65K |
| 2026-07-23 | ZAc 8,767.00 | +1.11% | ZAc 8,987.00 | ZAc 8,990.00 | ZAc 8,650.00 | 81.04K |
| 2026-07-22 | ZAc 8,671.00 | -6.76% | ZAc 9,400.00 | ZAc 9,148.00 | ZAc 8,601.00 | 45.24K |
| 2026-07-21 | ZAc 9,300.00 | +1.09% | ZAc 9,200.00 | ZAc 9,300.00 | ZAc 9,100.00 | 43.92K |
| 2026-07-20 | ZAc 9,200.00 | -2.18% | ZAc 9,750.00 | ZAc 9,980.00 | ZAc 9,168.00 | 30.22K |
| 2026-07-17 | ZAc 9,405.00 | -1.96% | ZAc 9,560.00 | ZAc 9,700.00 | ZAc 9,001.00 | 25.23K |
| 2026-07-16 | ZAc 9,593.00 | -1.23% | ZAc 9,673.00 | ZAc 9,698.00 | ZAc 9,516.00 | 14.55K |
| 2026-07-15 | ZAc 9,712.00 | -1.31% | ZAc 9,715.00 | ZAc 9,819.00 | ZAc 9,582.00 | 11.43K |
| 2026-07-14 | ZAc 9,841.00 | +0.42% | ZAc 9,825.00 | ZAc 9,892.00 | ZAc 9,710.00 | 11.84K |
| 2026-07-13 | ZAc 9,800.00 | -0.59% | ZAc 9,766.00 | ZAc 9,987.00 | ZAc 9,745.00 | 6.46K |
| 2026-07-10 | ZAc 9,858.00 | +0.64% | ZAc 9,724.00 | ZAc 10,050.00 | ZAc 9,651.00 | 30.67K |
| 2026-07-09 | ZAc 9,795.00 | +2.38% | ZAc 9,860.00 | ZAc 9,860.00 | ZAc 9,500.00 | 5.39K |
| 2026-07-08 | ZAc 9,567.00 | -1.22% | ZAc 9,918.00 | ZAc 10,000.00 | ZAc 9,483.00 | 102.48K |
| 2026-07-07 | ZAc 9,685.00 | -2.78% | ZAc 9,467.00 | ZAc 9,998.00 | ZAc 9,270.00 | 13.38K |
| 2026-07-06 | ZAc 9,962.00 | +1.65% | ZAc 9,800.00 | ZAc 10,056.00 | ZAc 9,800.00 | 106.73K |
| 2026-07-03 | ZAc 9,800.00 | -0.69% | ZAc 9,600.00 | ZAc 9,950.00 | ZAc 9,600.00 | 13.55K |
| 2026-07-02 | ZAc 9,868.00 | +4.76% | ZAc 9,398.00 | ZAc 9,949.00 | ZAc 9,277.00 | 48.60K |
| 2026-07-01 | ZAc 9,420.00 | +3.84% | ZAc 9,001.00 | ZAc 9,420.00 | ZAc 9,001.00 | 9.69K |
| 2026-06-30 | ZAc 9,072.00 | -0.62% | ZAc 9,130.00 | ZAc 9,206.00 | ZAc 9,003.00 | 20.80K |
| 2026-06-29 | ZAc 9,129.00 | -0.01% | ZAc 9,450.00 | ZAc 9,450.00 | ZAc 9,098.00 | 20.15K |
| 2026-06-26 | ZAc 9,130.00 | +0.33% | ZAc 9,051.00 | ZAc 9,130.00 | ZAc 9,050.00 | 27.87K |
| 2026-06-25 | ZAc 9,100.00 | +0.55% | ZAc 9,050.00 | ZAc 9,112.00 | ZAc 9,044.00 | 52.98K |
| 2026-06-24 | ZAc 9,050.00 | -0.55% | ZAc 9,071.00 | ZAc 9,240.00 | ZAc 9,003.00 | 34.09K |
| 2026-06-23 | ZAc 9,100.00 | -1.90% | ZAc 9,294.00 | ZAc 9,294.00 | ZAc 9,051.00 | 20.69K |
| 2026-06-22 | ZAc 9,276.00 | -0.30% | ZAc 9,308.00 | ZAc 9,401.00 | ZAc 9,113.00 | 15.96K |
| 2026-06-19 | ZAc 9,304.00 | -1.29% | ZAc 9,153.00 | ZAc 9,499.00 | ZAc 9,153.00 | 29.65K |
| 2026-06-18 | ZAc 9,426.00 | +3.58% | ZAc 9,150.00 | ZAc 9,441.00 | ZAc 9,074.00 | 28.01K |
| 2026-06-17 | ZAc 9,100.00 | +0.39% | ZAc 9,147.00 | ZAc 9,150.00 | ZAc 9,076.00 | 40.34K |
| 2026-06-15 | ZAc 9,065.00 | +1.30% | ZAc 9,030.00 | ZAc 9,165.00 | ZAc 8,950.00 | 99.46K |
| 2026-06-12 | ZAc 8,949.00 | +1.68% | ZAc 8,946.00 | ZAc 8,988.00 | ZAc 8,899.00 | 39.15K |
| 2026-06-11 | ZAc 8,801.00 | -3.29% | ZAc 9,127.00 | ZAc 9,261.00 | ZAc 8,800.00 | 158.38K |
| 2026-06-10 | ZAc 9,100.00 | -1.09% | ZAc 9,350.00 | ZAc 9,302.00 | ZAc 9,100.00 | 99.41K |
| 2026-06-09 | ZAc 9,200.00 | 0.00% | ZAc 9,470.00 | ZAc 9,446.00 | ZAc 9,200.00 | 61.91K |
| 2026-06-08 | ZAc 9,200.00 | +0.55% | ZAc 9,399.00 | ZAc 9,399.00 | ZAc 9,151.00 | 302.21K |
| 2026-06-05 | ZAc 9,150.00 | -2.14% | ZAc 9,400.00 | ZAc 9,400.00 | ZAc 9,143.00 | 334.26K |
| 2026-06-04 | ZAc 9,350.00 | 0.00% | ZAc 9,350.00 | ZAc 9,470.00 | ZAc 9,250.00 | 29.31K |
| 2026-06-03 | ZAc 9,350.00 | +3.31% | ZAc 9,411.00 | ZAc 9,411.00 | ZAc 9,142.00 | 16.02K |
| 2026-06-02 | ZAc 9,050.00 | +1.12% | ZAc 9,051.00 | ZAc 9,317.00 | ZAc 8,950.00 | 185.62K |
| 2026-06-01 | ZAc 8,950.00 | +1.59% | ZAc 8,990.00 | ZAc 9,450.00 | ZAc 8,855.00 | 53.97K |
| 2026-05-29 | ZAc 8,810.00 | +0.11% | ZAc 8,799.00 | ZAc 8,999.00 | ZAc 8,799.00 | 53.27K |
| 2026-05-28 | ZAc 8,800.00 | +5.60% | ZAc 8,705.00 | ZAc 8,890.00 | ZAc 8,667.00 | 138.08K |
| 2026-05-27 | ZAc 8,333.00 | +1.50% | ZAc 8,317.00 | ZAc 8,370.00 | ZAc 8,222.00 | 13.00K |
| 2026-05-26 | ZAc 8,210.00 | -0.67% | ZAc 8,320.00 | ZAc 8,450.00 | ZAc 8,150.00 | 21.66K |