Lighthouse Properties p.l.c. (JSE:LTE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 789.00
-2.00 (-0.25%)
Sep 25, 2025, 5:00 PM SAST
JSE:LTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |