Lighthouse Properties p.l.c. (JSE:LTE)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 811.00
-18.00 (-2.17%)
Sep 9, 2026, 12:02 PM SAST
JSE:LTE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 821.00 | 828.00 | 816.00 | 816.00 | - | -1.57% | 78,647 |
| 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 |
| Aug 26, 2026 | 800.00 | 807.00 | 777.00 | 790.00 | 790.00 | 0.64% | 1,735,356 |
| Aug 25, 2026 | 812.00 | 820.00 | 811.00 | 812.00 | 784.94 | -0.12% | 741,872 |
| Aug 24, 2026 | 820.00 | 824.00 | 802.00 | 813.00 | 785.90 | -0.85% | 413,701 |
| Aug 21, 2026 | 827.00 | 827.00 | 815.00 | 820.00 | 792.67 | - | 210,817 |
| Aug 20, 2026 | 831.00 | 834.00 | 803.00 | 820.00 | 792.67 | -1.20% | 3,213,951 |
| Aug 19, 2026 | 818.00 | 830.00 | 806.00 | 830.00 | 802.34 | 1.84% | 4,030,495 |
| Aug 18, 2026 | 814.00 | 828.00 | 810.00 | 815.00 | 787.84 | -0.49% | 286,518 |
| Aug 17, 2026 | 825.00 | 826.00 | 804.00 | 819.00 | 791.70 | -0.36% | 668,451 |
| Aug 14, 2026 | 849.00 | 849.00 | 816.00 | 822.00 | 794.60 | -1.67% | 389,577 |
| Aug 13, 2026 | 825.00 | 836.00 | 815.00 | 836.00 | 808.14 | 1.95% | 2,248,084 |
| Aug 12, 2026 | 812.00 | 820.00 | 802.00 | 820.00 | 792.67 | 2.24% | 1,271,249 |
| Aug 11, 2026 | 800.00 | 816.00 | 800.00 | 802.00 | 775.27 | 0.25% | 1,058,933 |
| Aug 7, 2026 | 800.00 | 812.00 | 800.00 | 800.00 | 773.34 | -1.23% | 131,448 |
| Aug 6, 2026 | 800.00 | 810.00 | 796.00 | 810.00 | 783.00 | 0.12% | 138,153 |
| Aug 5, 2026 | 822.00 | 822.00 | 800.00 | 809.00 | 782.04 | - | 54,297 |
| Aug 4, 2026 | 806.00 | 814.00 | 791.00 | 809.00 | 782.04 | -0.12% | 1,402,048 |
| Aug 3, 2026 | 835.00 | 835.00 | 807.00 | 810.00 | 783.00 | - | 220,199 |
| Jul 31, 2026 | 806.00 | 829.00 | 790.00 | 810.00 | 783.00 | 0.75% | 888,692 |
| Jul 30, 2026 | 805.00 | 814.00 | 804.00 | 804.00 | 777.20 | -0.12% | 322,949 |
| Jul 29, 2026 | 803.00 | 825.00 | 802.00 | 805.00 | 778.17 | -1.95% | 636,683 |
| Jul 28, 2026 | 816.00 | 821.00 | 806.00 | 821.00 | 793.64 | 1.61% | 94,035 |
| Jul 27, 2026 | 799.00 | 818.00 | 799.00 | 808.00 | 781.07 | 1.76% | 327,496 |
| Jul 24, 2026 | 790.00 | 814.00 | 789.00 | 794.00 | 767.54 | 0.13% | 385,514 |
| Jul 23, 2026 | 806.00 | 819.00 | 789.00 | 793.00 | 766.57 | -1.00% | 479,856 |
| Jul 22, 2026 | 804.00 | 817.00 | 800.00 | 801.00 | 774.30 | -0.25% | 498,414 |
| Jul 21, 2026 | 805.00 | 822.00 | 803.00 | 803.00 | 776.24 | - | 219,087 |
| Jul 20, 2026 | 824.00 | 826.00 | 781.00 | 803.00 | 776.24 | -1.23% | 692,116 |
| Jul 17, 2026 | 816.00 | 829.00 | 811.00 | 813.00 | 785.90 | -0.25% | 3,877,001 |
| Jul 16, 2026 | 806.00 | 817.00 | 804.00 | 815.00 | 787.84 | 1.24% | 216,063 |
| Jul 15, 2026 | 814.00 | 819.00 | 792.00 | 805.00 | 778.17 | -1.11% | 230,470 |
| Jul 14, 2026 | 806.00 | 815.00 | 797.00 | 814.00 | 786.87 | - | 360,540 |
| Jul 13, 2026 | 797.00 | 814.00 | 790.00 | 814.00 | 786.87 | 1.62% | 682,796 |
| Jul 10, 2026 | 797.00 | 804.00 | 783.00 | 801.00 | 774.30 | 1.65% | 661,979 |
| Jul 9, 2026 | 780.00 | 788.00 | 775.00 | 788.00 | 761.74 | 1.68% | 985,256 |
| Jul 8, 2026 | 790.00 | 790.00 | 775.00 | 775.00 | 749.17 | -2.02% | 407,550 |
| Jul 7, 2026 | 807.00 | 807.00 | 782.00 | 791.00 | 764.64 | -1.37% | 548,966 |
| Jul 6, 2026 | 788.00 | 815.00 | 788.00 | 802.00 | 775.27 | -1.11% | 616,053 |
| Jul 3, 2026 | 751.00 | 811.00 | 751.00 | 811.00 | 783.97 | 2.14% | 1,190,096 |
| Jul 2, 2026 | 790.00 | 802.00 | 790.00 | 794.00 | 767.54 | 0.51% | 383,158 |
| Jul 1, 2026 | 799.00 | 799.00 | 789.00 | 790.00 | 763.67 | -0.25% | 8,207,570 |