Lighthouse Properties p.l.c. (JSE:LTE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 807.00
-3.00 (-0.37%)
Sep 4, 2025, 3:58 PM SAST
JSE:LTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 810.00 | 819.00 | 801.00 | 804.00 | 805.00 | -0.74% | 308,588 |
| Sep 3, 2025 | 820.00 | 820.00 | 809.00 | 810.00 | 810.00 | -3.23% | 695,717 |
| Sep 2, 2025 | 845.00 | 845.00 | 827.00 | 837.00 | 810.16 | 0.48% | 618,580 |
| Sep 1, 2025 | 839.00 | 843.00 | 830.00 | 833.00 | 806.29 | 0.60% | 326,191 |
| Aug 29, 2025 | 839.00 | 839.00 | 825.00 | 828.00 | 801.45 | -1.08% | 891,241 |
| Aug 28, 2025 | 840.00 | 842.00 | 835.00 | 837.00 | 810.16 | -0.24% | 315,388 |
| Aug 27, 2025 | 847.00 | 848.00 | 835.00 | 839.00 | 812.09 | -1.06% | 228,625 |
| Aug 26, 2025 | 843.00 | 849.00 | 842.00 | 848.00 | 820.81 | 0.59% | 1,133,913 |
| Aug 25, 2025 | 840.00 | 843.00 | 831.00 | 843.00 | 815.97 | 1.08% | 228,526 |
| Aug 22, 2025 | 831.00 | 840.00 | 831.00 | 834.00 | 807.26 | -0.48% | 269,993 |
| Aug 21, 2025 | 840.00 | 843.00 | 837.00 | 838.00 | 811.13 | -0.24% | 448,642 |
| Aug 20, 2025 | 835.00 | 840.00 | 834.00 | 840.00 | 813.06 | 0.24% | 592,909 |
| Aug 19, 2025 | 832.00 | 840.00 | 830.00 | 838.00 | 811.13 | 0.72% | 676,653 |
| Aug 18, 2025 | 829.00 | 833.00 | 825.00 | 832.00 | 805.32 | 0.60% | 839,622 |
| Aug 15, 2025 | 831.00 | 833.00 | 825.00 | 827.00 | 800.48 | -0.48% | 841,553 |
| Aug 14, 2025 | 825.00 | 834.00 | 825.00 | 831.00 | 804.35 | 0.61% | 160,869 |
| Aug 13, 2025 | 819.00 | 833.00 | 818.00 | 826.00 | 799.51 | 0.61% | 455,343 |
| Aug 12, 2025 | 820.00 | 829.00 | 816.00 | 821.00 | 794.67 | 0.12% | 657,566 |
| Aug 11, 2025 | 820.00 | 824.00 | 815.00 | 820.00 | 793.70 | - | 291,421 |
| Aug 8, 2025 | 812.00 | 820.00 | 808.00 | 820.00 | 793.70 | 1.23% | 204,738 |
| Aug 7, 2025 | 801.00 | 820.00 | 801.00 | 810.00 | 784.02 | -0.61% | 458,089 |
| Aug 6, 2025 | 807.00 | 820.00 | 807.00 | 815.00 | 788.86 | -0.37% | 249,148 |
| Aug 5, 2025 | 822.00 | 822.00 | 813.00 | 818.00 | 791.77 | -0.24% | 655,237 |
| Aug 4, 2025 | 818.00 | 825.00 | 818.00 | 820.00 | 793.70 | 0.24% | 359,112 |
| Aug 1, 2025 | 817.00 | 820.00 | 813.00 | 818.00 | 791.77 | 0.12% | 567,013 |
| Jul 31, 2025 | 820.00 | 825.00 | 811.00 | 817.00 | 790.80 | -0.37% | 2,132,053 |
| Jul 30, 2025 | 808.00 | 820.00 | 808.00 | 820.00 | 793.70 | - | 198,589 |
| Jul 29, 2025 | 816.00 | 820.00 | 805.00 | 820.00 | 793.70 | - | 586,862 |
| Jul 28, 2025 | 819.00 | 820.00 | 811.00 | 820.00 | 793.70 | 0.49% | 127,112 |
| Jul 25, 2025 | 815.00 | 820.00 | 807.00 | 816.00 | 789.83 | -0.24% | 293,065 |
| Jul 24, 2025 | 813.00 | 820.00 | 807.00 | 818.00 | 791.77 | 0.37% | 278,050 |
| Jul 23, 2025 | 803.00 | 815.00 | 800.00 | 815.00 | 788.86 | 1.12% | 318,878 |
| Jul 22, 2025 | 804.00 | 814.00 | 800.00 | 806.00 | 780.15 | 0.50% | 450,425 |
| Jul 21, 2025 | 806.00 | 816.00 | 756.00 | 802.00 | 776.28 | -1.11% | 1,427,499 |
| Jul 18, 2025 | 820.00 | 820.00 | 806.00 | 811.00 | 784.99 | -0.86% | 470,072 |
| Jul 17, 2025 | 814.00 | 819.00 | 808.00 | 818.00 | 791.77 | - | 684,353 |
| Jul 16, 2025 | 806.00 | 819.00 | 806.00 | 818.00 | 791.77 | 0.25% | 528,895 |
| Jul 15, 2025 | 812.00 | 818.00 | 812.00 | 816.00 | 789.83 | 0.62% | 290,830 |
| Jul 14, 2025 | 817.00 | 819.00 | 810.00 | 811.00 | 784.99 | -0.98% | 180,783 |
| Jul 11, 2025 | 806.00 | 822.00 | 806.00 | 819.00 | 792.74 | - | 457,652 |
| Jul 10, 2025 | 825.00 | 825.00 | 813.00 | 819.00 | 792.74 | -0.12% | 494,535 |
| Jul 9, 2025 | 818.00 | 824.00 | 812.00 | 820.00 | 793.70 | 0.86% | 159,904 |
| Jul 8, 2025 | 807.00 | 825.00 | 807.00 | 813.00 | 786.93 | -0.85% | 570,409 |
| Jul 7, 2025 | 819.00 | 820.00 | 809.00 | 820.00 | 793.70 | 0.24% | 462,778 |
| Jul 4, 2025 | 813.00 | 818.00 | 802.00 | 818.00 | 791.77 | 1.74% | 1,543,985 |
| Jul 3, 2025 | 807.00 | 813.00 | 804.00 | 804.00 | 778.22 | -1.59% | 326,537 |
| Jul 2, 2025 | 818.00 | 824.00 | 802.00 | 817.00 | 790.80 | -0.49% | 495,296 |
| Jul 1, 2025 | 803.00 | 823.00 | 803.00 | 821.00 | 794.67 | 0.86% | 172,730 |
| Jun 30, 2025 | 817.00 | 817.00 | 802.00 | 814.00 | 787.90 | 0.12% | 29,496,247 |
| Jun 27, 2025 | 813.00 | 815.00 | 806.00 | 813.00 | 786.93 | -0.37% | 10,423,358 |