Lighthouse Properties p.l.c. (JSE:LTE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 816.00
-4.00 (-0.49%)
Nov 6, 2026, 5:00 PM SAST
JSE:LTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 817.00 | 822.00 | 810.00 | 816.00 | 816.00 | -0.49% | 597,645 |
| Nov 5, 2026 | 839.00 | 839.00 | 820.00 | 820.00 | 820.00 | -0.61% | 186,992 |
| Nov 3, 2026 | 821.00 | 825.00 | 820.00 | 825.00 | 825.00 | 0.61% | 301,167 |
| Nov 2, 2026 | 836.00 | 836.00 | 820.00 | 820.00 | 820.00 | -1.80% | 398,768 |
| Oct 30, 2026 | 827.00 | 836.00 | 822.00 | 835.00 | 835.00 | 0.60% | 374,152 |
| Oct 29, 2026 | 822.00 | 831.00 | 822.00 | 830.00 | 830.00 | 0.97% | 2,797,901 |
| Oct 28, 2026 | 824.00 | 827.00 | 822.00 | 822.00 | 822.00 | -0.48% | 98,964 |
| Oct 27, 2026 | 829.00 | 834.00 | 822.00 | 826.00 | 826.00 | 0.24% | 378,622 |
| Oct 26, 2026 | 829.00 | 830.00 | 817.00 | 824.00 | 824.00 | -0.12% | 329,277 |
| Oct 23, 2026 | 824.00 | 825.00 | 807.00 | 825.00 | 825.00 | 0.36% | 1,562,245 |
| Oct 22, 2026 | 814.00 | 822.00 | 813.00 | 822.00 | 822.00 | 0.24% | 272,341 |
| Oct 21, 2026 | 821.00 | 828.00 | 814.00 | 820.00 | 820.00 | -0.49% | 275,331 |
| Oct 20, 2026 | 815.00 | 824.00 | 805.00 | 824.00 | 824.00 | 1.23% | 285,784 |
| Oct 19, 2026 | 819.00 | 824.00 | 811.00 | 814.00 | 814.00 | -0.61% | 413,802 |
| Oct 16, 2026 | 829.00 | 839.00 | 819.00 | 819.00 | 819.00 | -1.68% | 529,553 |
| Oct 15, 2026 | 825.00 | 837.00 | 822.00 | 833.00 | 833.00 | 0.97% | 616,670 |
| Oct 14, 2026 | 819.00 | 832.00 | 810.00 | 825.00 | 825.00 | 0.73% | 606,112 |
| Oct 13, 2026 | 826.00 | 827.00 | 812.00 | 819.00 | 819.00 | -0.49% | 824,819 |
| Oct 12, 2026 | 825.00 | 825.00 | 814.00 | 823.00 | 823.00 | 0.49% | 5,622,333 |
| Oct 9, 2026 | 821.00 | 821.00 | 812.00 | 819.00 | 819.00 | 0.49% | 302,223 |
| Oct 8, 2026 | 830.00 | 830.00 | 808.00 | 815.00 | 815.00 | -0.73% | 798,323 |
| Oct 7, 2026 | 822.00 | 824.00 | 802.00 | 821.00 | 821.00 | -0.48% | 1,410,599 |
| Oct 6, 2026 | 817.00 | 826.00 | 812.00 | 825.00 | 825.00 | 1.35% | 724,855 |
| Oct 5, 2026 | 816.00 | 827.00 | 805.00 | 814.00 | 814.00 | -0.37% | 957,147 |
| Oct 2, 2026 | 803.00 | 817.00 | 803.00 | 817.00 | 817.00 | 0.37% | 1,472,050 |
| Oct 1, 2026 | 810.00 | 817.00 | 810.00 | 814.00 | 814.00 | -0.37% | 934,756 |
| Sep 30, 2026 | 811.00 | 829.00 | 811.00 | 817.00 | 817.00 | -0.61% | 1,049,897 |
| Sep 29, 2026 | 822.00 | 830.00 | 822.00 | 822.00 | 822.00 | -0.48% | 700,109 |
| Sep 28, 2026 | 812.00 | 830.00 | 812.00 | 826.00 | 826.00 | 0.49% | 1,052,391 |
| Sep 25, 2026 | 837.00 | 837.00 | 815.00 | 822.00 | 822.00 | -0.60% | 239,979 |
| Sep 23, 2026 | 823.00 | 827.00 | 811.00 | 827.00 | 827.00 | 0.24% | 345,849 |
| Sep 22, 2026 | 831.00 | 832.00 | 820.00 | 825.00 | 825.00 | -0.84% | 739,415 |
| Sep 21, 2026 | 812.00 | 836.00 | 812.00 | 832.00 | 832.00 | 1.46% | 602,402 |
| Sep 18, 2026 | 822.00 | 835.00 | 815.00 | 820.00 | 820.00 | - | 3,958,524 |
| Sep 17, 2026 | 817.00 | 820.00 | 810.00 | 820.00 | 820.00 | 0.49% | 1,397,643 |
| Sep 16, 2026 | 833.00 | 834.00 | 809.00 | 816.00 | 816.00 | -1.69% | 674,990 |
| Sep 15, 2026 | 813.00 | 830.00 | 801.00 | 830.00 | 830.00 | 2.09% | 1,506,602 |
| Sep 14, 2026 | 816.00 | 817.00 | 810.00 | 813.00 | 813.00 | -0.49% | 402,586 |
| Sep 11, 2026 | 822.00 | 824.00 | 810.00 | 817.00 | 817.00 | -0.37% | 262,136 |
| Sep 10, 2026 | 824.00 | 831.00 | 810.00 | 820.00 | 820.00 | -0.36% | 1,109,388 |
| Sep 9, 2026 | 821.00 | 828.00 | 807.00 | 823.00 | 823.00 | -0.72% | 395,460 |
| Sep 8, 2026 | 814.00 | 829.00 | 811.00 | 829.00 | 829.00 | 0.61% | 482,145 |
| Sep 7, 2026 | 824.00 | 835.00 | 819.00 | 824.00 | 824.00 | -0.48% | 297,408 |
| Sep 4, 2026 | 816.00 | 828.00 | 812.00 | 828.00 | 828.00 | 0.98% | 761,710 |
| Sep 3, 2026 | 781.00 | 820.00 | 781.00 | 820.00 | 820.00 | 1.61% | 4,224,503 |
| Sep 2, 2026 | 816.00 | 823.00 | 805.00 | 807.00 | 807.00 | -1.10% | 248,306 |
| Sep 1, 2026 | 810.00 | 820.00 | 803.00 | 816.00 | 816.00 | - | 4,045,909 |
| Aug 31, 2026 | 814.00 | 820.00 | 808.00 | 816.00 | 816.00 | 0.37% | 4,346,159 |
| Aug 28, 2026 | 802.00 | 817.00 | 795.00 | 813.00 | 813.00 | 2.26% | 6,620,569 |
| Aug 27, 2026 | 781.00 | 798.00 | 781.00 | 795.00 | 795.00 | 0.63% | 895,182 |