Lighthouse Properties p.l.c. (JSE:LTE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 830.00
+14.00 (1.72%)
At close: Nov 28, 2025
JSE:LTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 825.00 | 847.00 | 816.00 | 830.00 | 830.00 | 1.72% | 1,675,281 |
| Nov 27, 2025 | 825.00 | 830.00 | 815.00 | 816.00 | 816.00 | -0.97% | 2,521,921 |
| Nov 26, 2025 | 822.00 | 824.00 | 811.00 | 824.00 | 824.00 | 0.49% | 953,780 |
| Nov 25, 2025 | 822.00 | 829.00 | 815.00 | 820.00 | 820.00 | -0.73% | 2,614,949 |
| Nov 24, 2025 | 806.00 | 831.00 | 806.00 | 826.00 | 826.00 | 2.23% | 5,852,647 |
| Nov 21, 2025 | 819.00 | 819.00 | 806.00 | 808.00 | 808.00 | -0.25% | 2,237,339 |
| Nov 20, 2025 | 808.00 | 813.00 | 805.00 | 810.00 | 810.00 | 0.50% | 2,303,814 |
| Nov 19, 2025 | 805.00 | 808.00 | 800.00 | 806.00 | 806.00 | 0.25% | 766,782 |
| Nov 18, 2025 | 806.00 | 810.00 | 804.00 | 804.00 | 804.00 | -0.37% | 969,705 |
| Nov 17, 2025 | 819.00 | 819.00 | 805.00 | 807.00 | 807.00 | 0.37% | 1,075,492 |
| Nov 14, 2025 | 819.00 | 819.00 | 799.00 | 804.00 | 804.00 | -0.50% | 2,738,386 |
| Nov 13, 2025 | 814.00 | 814.00 | 805.00 | 808.00 | 808.00 | -0.62% | 2,961,130 |
| Nov 12, 2025 | 810.00 | 815.00 | 803.00 | 813.00 | 813.00 | 0.37% | 837,874 |
| Nov 11, 2025 | 805.00 | 810.00 | 804.00 | 810.00 | 810.00 | 0.12% | 433,657 |
| Nov 10, 2025 | 811.00 | 816.00 | 803.00 | 809.00 | 809.00 | 0.25% | 999,262 |
| Nov 7, 2025 | 804.00 | 817.00 | 804.00 | 807.00 | 807.00 | - | 507,367 |
| Nov 6, 2025 | 808.00 | 809.00 | 800.00 | 807.00 | 807.00 | 0.50% | 301,327 |
| Nov 5, 2025 | 807.00 | 813.00 | 797.00 | 803.00 | 803.00 | -0.86% | 1,771,354 |
| Nov 4, 2025 | 806.00 | 815.00 | 806.00 | 810.00 | 810.00 | 0.12% | 6,999,243 |
| Nov 3, 2025 | 809.00 | 815.00 | 803.00 | 809.00 | 809.00 | 0.12% | 223,161 |
| Oct 31, 2025 | 820.00 | 820.00 | 808.00 | 808.00 | 808.00 | -0.98% | 1,076,317 |
| Oct 30, 2025 | 810.00 | 817.00 | 810.00 | 816.00 | 816.00 | - | 1,081,323 |
| Oct 29, 2025 | 817.00 | 817.00 | 810.00 | 816.00 | 816.00 | - | 339,704 |
| Oct 28, 2025 | 815.00 | 820.00 | 811.00 | 816.00 | 816.00 | - | 381,996 |
| Oct 27, 2025 | 823.00 | 824.00 | 806.00 | 816.00 | 816.00 | -0.49% | 469,398 |
| Oct 24, 2025 | 812.00 | 820.00 | 806.00 | 820.00 | 820.00 | 1.23% | 728,794 |
| Oct 23, 2025 | 803.00 | 812.00 | 801.00 | 810.00 | 810.00 | 0.87% | 714,248 |
| Oct 22, 2025 | 804.00 | 806.00 | 798.00 | 803.00 | 803.00 | 0.38% | 541,736 |
| Oct 21, 2025 | 800.00 | 810.00 | 786.00 | 800.00 | 800.00 | -0.12% | 794,871 |
| Oct 20, 2025 | 799.00 | 804.00 | 795.00 | 801.00 | 801.00 | 0.13% | 699,646 |
| Oct 17, 2025 | 797.00 | 800.00 | 778.00 | 800.00 | 800.00 | 1.91% | 1,994,334 |
| Oct 16, 2025 | 790.00 | 790.00 | 780.00 | 785.00 | 785.00 | -0.38% | 451,859 |
| Oct 15, 2025 | 782.00 | 796.00 | 782.00 | 788.00 | 788.00 | 0.77% | 1,262,201 |
| Oct 14, 2025 | 797.00 | 797.00 | 776.00 | 782.00 | 782.00 | - | 2,207,432 |
| Oct 13, 2025 | 780.00 | 786.00 | 780.00 | 782.00 | 782.00 | - | 405,920 |
| Oct 10, 2025 | 780.00 | 785.00 | 776.00 | 782.00 | 782.00 | 0.51% | 509,659 |
| Oct 9, 2025 | 797.00 | 797.00 | 775.00 | 778.00 | 778.00 | -0.89% | 1,678,339 |
| Oct 8, 2025 | 778.00 | 785.00 | 777.00 | 785.00 | 785.00 | 0.77% | 699,716 |
| Oct 7, 2025 | 781.00 | 799.00 | 778.00 | 779.00 | 779.00 | -0.51% | 967,919 |
| Oct 6, 2025 | 784.00 | 792.00 | 783.00 | 783.00 | 783.00 | -0.13% | 690,957 |
| Oct 3, 2025 | 784.00 | 789.00 | 780.00 | 784.00 | 784.00 | -0.13% | 1,663,633 |
| Oct 2, 2025 | 785.00 | 786.00 | 778.00 | 785.00 | 785.00 | 0.51% | 725,993 |
| Oct 1, 2025 | 797.00 | 797.00 | 779.00 | 781.00 | 781.00 | -0.51% | 2,845,675 |
| Sep 30, 2025 | 785.00 | 795.00 | 783.00 | 785.00 | 785.00 | - | 6,566,894 |
| Sep 29, 2025 | 780.00 | 792.00 | 780.00 | 785.00 | 785.00 | - | 1,102,655 |
| Sep 26, 2025 | 785.00 | 789.00 | 780.00 | 785.00 | 785.00 | -0.13% | 671,951 |
| Sep 25, 2025 | 786.00 | 790.00 | 785.00 | 786.00 | 786.00 | -0.51% | 689,673 |
| Sep 23, 2025 | 792.00 | 795.00 | 785.00 | 790.00 | 790.00 | -0.63% | 1,333,110 |
| Sep 22, 2025 | 795.00 | 797.00 | 790.00 | 795.00 | 795.00 | -0.38% | 966,708 |
| Sep 19, 2025 | 810.00 | 810.00 | 792.00 | 798.00 | 798.00 | 0.63% | 3,914,052 |