Lighthouse Properties p.l.c. (JSE:LTE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 769.00
+4.00 (0.52%)
At close: Mar 18, 2026
JSE:LTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 769.00 | 772.00 | 760.00 | 770.00 | - | 0.65% | 9,095,793 |
| Mar 17, 2026 | 762.00 | 768.00 | 760.00 | 765.00 | 765.00 | 0.13% | 1,067,702 |
| Mar 16, 2026 | 775.00 | 778.00 | 760.00 | 764.00 | 764.00 | -0.78% | 2,322,565 |
| Mar 13, 2026 | 776.00 | 780.00 | 764.00 | 770.00 | 770.00 | -1.03% | 6,872,740 |
| Mar 12, 2026 | 787.00 | 788.00 | 777.00 | 778.00 | 778.00 | -1.64% | 937,015 |
| Mar 11, 2026 | 800.00 | 808.00 | 777.00 | 791.00 | 791.00 | -1.86% | 1,633,577 |
| Mar 10, 2026 | 841.00 | 841.00 | 806.00 | 806.00 | 806.00 | -1.10% | 2,080,870 |
| Mar 9, 2026 | 825.00 | 829.00 | 797.00 | 815.00 | 815.00 | -1.81% | 1,282,030 |
| Mar 6, 2026 | 826.00 | 843.00 | 826.00 | 830.00 | 830.00 | -1.19% | 1,019,111 |
| Mar 5, 2026 | 830.00 | 853.00 | 830.00 | 840.00 | 840.00 | -0.71% | 1,242,010 |
| Mar 4, 2026 | 831.00 | 860.00 | 831.00 | 846.00 | 846.00 | -1.17% | 622,331 |
| Mar 3, 2026 | 864.00 | 865.00 | 855.00 | 856.00 | 856.00 | -1.38% | 320,254 |
| Mar 2, 2026 | 874.00 | 875.00 | 864.00 | 868.00 | 868.00 | -0.69% | 3,378,642 |
| Feb 27, 2026 | 870.00 | 879.00 | 858.00 | 874.00 | 874.00 | 1.04% | 735,633 |
| Feb 26, 2026 | 868.00 | 877.00 | 860.00 | 865.00 | 865.00 | -0.46% | 461,287 |
| Feb 25, 2026 | 885.00 | 885.00 | 860.00 | 869.00 | 869.00 | -1.03% | 365,777 |
| Feb 24, 2026 | 865.00 | 879.00 | 860.00 | 878.00 | 878.00 | 1.50% | 349,242 |
| Feb 23, 2026 | 854.00 | 874.00 | 853.00 | 865.00 | 865.00 | 0.70% | 575,815 |
| Feb 20, 2026 | 847.00 | 860.00 | 839.00 | 859.00 | 859.00 | 2.75% | 630,613 |
| Feb 19, 2026 | 853.00 | 853.00 | 832.00 | 836.00 | 836.00 | -1.65% | 4,016,798 |
| Feb 18, 2026 | 850.00 | 855.00 | 845.00 | 850.00 | 850.00 | - | 5,830,234 |
| Feb 17, 2026 | 854.00 | 856.00 | 845.00 | 850.00 | 850.00 | -0.93% | 1,513,009 |
| Feb 16, 2026 | 858.00 | 860.00 | 853.00 | 858.00 | 858.00 | - | 1,561,776 |
| Feb 13, 2026 | 852.00 | 873.00 | 850.00 | 858.00 | 858.00 | -0.23% | 2,589,456 |
| Feb 12, 2026 | 876.00 | 876.00 | 860.00 | 860.00 | 860.00 | -1.15% | 3,486,894 |
| Feb 11, 2026 | 868.00 | 889.00 | 858.00 | 870.00 | 870.00 | 0.23% | 3,588,065 |
| Feb 10, 2026 | 871.00 | 888.00 | 868.00 | 868.00 | 868.00 | -0.80% | 457,075 |
| Feb 9, 2026 | 879.00 | 880.00 | 872.00 | 875.00 | 875.00 | 0.34% | 931,554 |
| Feb 6, 2026 | 879.00 | 879.00 | 865.00 | 872.00 | 872.00 | 0.58% | 553,949 |
| Feb 5, 2026 | 879.00 | 879.00 | 860.00 | 867.00 | 867.00 | 0.81% | 492,439 |
| Feb 4, 2026 | 877.00 | 879.00 | 860.00 | 860.00 | 860.00 | -1.15% | 417,743 |
| Feb 3, 2026 | 870.00 | 882.00 | 863.00 | 870.00 | 870.00 | 0.35% | 4,056,953 |
| Feb 2, 2026 | 846.00 | 886.00 | 846.00 | 867.00 | 867.00 | 1.29% | 1,132,059 |
| Jan 30, 2026 | 863.00 | 879.00 | 856.00 | 856.00 | 856.00 | -0.81% | 544,064 |
| Jan 29, 2026 | 852.00 | 871.00 | 852.00 | 863.00 | 863.00 | 0.94% | 277,712 |
| Jan 28, 2026 | 853.00 | 860.00 | 845.00 | 855.00 | 855.00 | - | 1,330,590 |
| Jan 27, 2026 | 859.00 | 859.00 | 849.00 | 855.00 | 855.00 | - | 2,218,689 |
| Jan 26, 2026 | 855.00 | 860.00 | 851.00 | 855.00 | 855.00 | - | 736,704 |
| Jan 23, 2026 | 857.00 | 860.00 | 850.00 | 855.00 | 855.00 | - | 242,510 |
| Jan 22, 2026 | 855.00 | 859.00 | 848.00 | 855.00 | 855.00 | -0.23% | 1,242,425 |
| Jan 21, 2026 | 854.00 | 857.00 | 844.00 | 857.00 | 857.00 | 0.23% | 276,466 |
| Jan 20, 2026 | 841.00 | 855.00 | 841.00 | 855.00 | 855.00 | 0.59% | 578,908 |
| Jan 19, 2026 | 853.00 | 855.00 | 842.00 | 850.00 | 850.00 | -1.16% | 351,563 |
| Jan 16, 2026 | 855.00 | 860.00 | 845.00 | 860.00 | 860.00 | 0.58% | 744,071 |
| Jan 15, 2026 | 828.00 | 860.00 | 828.00 | 855.00 | 855.00 | 0.59% | 788,510 |
| Jan 14, 2026 | 844.00 | 856.00 | 835.00 | 850.00 | 850.00 | -0.58% | 771,652 |
| Jan 13, 2026 | 859.00 | 859.00 | 845.00 | 855.00 | 855.00 | 1.06% | 190,848 |
| Jan 12, 2026 | 860.00 | 860.00 | 836.00 | 846.00 | 846.00 | -0.47% | 200,588 |
| Jan 9, 2026 | 859.00 | 859.00 | 845.00 | 850.00 | 850.00 | 0.12% | 262,829 |
| Jan 8, 2026 | 858.00 | 858.00 | 848.00 | 849.00 | 849.00 | 0.12% | 185,155 |