Lighthouse Properties p.l.c. (JSE:LTE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 804.00
-4.00 (-0.50%)
Nov 7, 2025, 5:03 PM SAST
JSE:LTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 804.00 | 817.00 | 804.00 | 804.00 | 804.00 | -0.50% | 507,367 |
| Nov 6, 2025 | 808.00 | 809.00 | 800.00 | 808.00 | 808.00 | 0.50% | 301,327 |
| Nov 5, 2025 | 807.00 | 813.00 | 797.00 | 804.00 | 804.00 | -0.99% | 1,771,354 |
| Nov 4, 2025 | 806.00 | 815.00 | 806.00 | 812.00 | 812.00 | 0.50% | 6,999,243 |
| Nov 3, 2025 | 809.00 | 815.00 | 803.00 | 808.00 | 808.00 | - | 223,161 |
| Oct 31, 2025 | 820.00 | 820.00 | 808.00 | 808.00 | 808.00 | -0.86% | 1,076,317 |
| Oct 30, 2025 | 810.00 | 817.00 | 810.00 | 815.00 | 815.00 | -0.24% | 1,081,323 |
| Oct 29, 2025 | 817.00 | 817.00 | 810.00 | 817.00 | 817.00 | 0.25% | 339,704 |
| Oct 28, 2025 | 815.00 | 820.00 | 811.00 | 815.00 | 815.00 | - | 381,996 |
| Oct 27, 2025 | 823.00 | 824.00 | 806.00 | 815.00 | 815.00 | -0.61% | 469,398 |
| Oct 24, 2025 | 812.00 | 820.00 | 806.00 | 820.00 | 820.00 | 1.49% | 728,794 |
| Oct 23, 2025 | 803.00 | 812.00 | 801.00 | 808.00 | 808.00 | 0.37% | 714,248 |
| Oct 22, 2025 | 804.00 | 806.00 | 798.00 | 805.00 | 805.00 | 0.88% | 541,736 |
| Oct 21, 2025 | 800.00 | 810.00 | 786.00 | 798.00 | 798.00 | -0.25% | 794,871 |
| Oct 20, 2025 | 799.00 | 804.00 | 795.00 | 800.00 | 800.00 | - | 699,646 |
| Oct 17, 2025 | 797.00 | 800.00 | 778.00 | 800.00 | 800.00 | 2.17% | 1,994,334 |
| Oct 16, 2025 | 790.00 | 790.00 | 780.00 | 783.00 | 783.00 | -0.51% | 451,859 |
| Oct 15, 2025 | 782.00 | 796.00 | 782.00 | 787.00 | 787.00 | 0.51% | 1,262,201 |
| Oct 14, 2025 | 797.00 | 797.00 | 776.00 | 783.00 | 783.00 | -0.13% | 2,207,432 |
| Oct 13, 2025 | 780.00 | 786.00 | 780.00 | 784.00 | 784.00 | 0.13% | 405,920 |
| Oct 10, 2025 | 780.00 | 785.00 | 776.00 | 783.00 | 783.00 | 0.77% | 509,659 |
| Oct 9, 2025 | 797.00 | 797.00 | 775.00 | 777.00 | 777.00 | -1.02% | 1,678,339 |
| Oct 8, 2025 | 778.00 | 785.00 | 777.00 | 785.00 | 785.00 | 0.64% | 699,716 |
| Oct 7, 2025 | 781.00 | 799.00 | 778.00 | 780.00 | 780.00 | -0.38% | 967,919 |
| Oct 6, 2025 | 784.00 | 792.00 | 783.00 | 783.00 | 783.00 | -0.51% | 690,957 |
| Oct 3, 2025 | 784.00 | 789.00 | 780.00 | 787.00 | 787.00 | 0.13% | 1,663,633 |
| Oct 2, 2025 | 785.00 | 786.00 | 778.00 | 786.00 | 786.00 | 0.77% | 725,993 |
| Oct 1, 2025 | 797.00 | 797.00 | 779.00 | 780.00 | 780.00 | -0.76% | 2,845,675 |
| Sep 30, 2025 | 785.00 | 795.00 | 783.00 | 786.00 | 786.00 | - | 6,566,894 |
| Sep 29, 2025 | 780.00 | 792.00 | 780.00 | 786.00 | 786.00 | 0.26% | 1,102,655 |
| Sep 26, 2025 | 785.00 | 789.00 | 780.00 | 784.00 | 784.00 | -0.51% | 671,951 |
| Sep 25, 2025 | 786.00 | 790.00 | 785.00 | 788.00 | 788.00 | -0.13% | 689,673 |
| Sep 23, 2025 | 792.00 | 795.00 | 785.00 | 789.00 | 789.00 | -0.88% | 1,333,110 |
| Sep 22, 2025 | 795.00 | 797.00 | 790.00 | 796.00 | 796.00 | 0.13% | 966,708 |
| Sep 19, 2025 | 810.00 | 810.00 | 792.00 | 795.00 | 795.00 | - | 3,914,052 |
| Sep 18, 2025 | 792.00 | 797.00 | 792.00 | 795.00 | 795.00 | -0.13% | 726,415 |
| Sep 17, 2025 | 818.00 | 818.00 | 792.00 | 796.00 | 796.00 | 0.25% | 736,930 |
| Sep 16, 2025 | 793.00 | 804.00 | 793.00 | 794.00 | 794.00 | - | 1,929,860 |
| Sep 15, 2025 | 805.00 | 805.00 | 794.00 | 794.00 | 794.00 | -1.00% | 138,062 |
| Sep 12, 2025 | 805.00 | 844.00 | 797.00 | 802.00 | 802.00 | -0.25% | 8,092,917 |
| Sep 11, 2025 | 795.00 | 805.00 | 793.00 | 804.00 | 804.00 | 0.63% | 4,485,036 |
| Sep 10, 2025 | 799.00 | 805.00 | 796.00 | 799.00 | 799.00 | -0.13% | 244,172 |
| Sep 9, 2025 | 793.00 | 800.00 | 793.00 | 800.00 | 800.00 | 0.76% | 732,280 |
| Sep 8, 2025 | 800.00 | 805.00 | 788.00 | 794.00 | 794.00 | -0.63% | 2,363,846 |
| Sep 5, 2025 | 802.00 | 806.00 | 794.00 | 799.00 | 799.00 | -0.75% | 2,938,796 |
| Sep 4, 2025 | 810.00 | 819.00 | 801.00 | 805.00 | 805.00 | -0.62% | 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 |