Lighthouse Properties Plc LTE
JSE · South Africa · Finance
ZAc 811.00-6.00 (-0.73%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 811.00 | -0.73% | ZAc 810.00 | ZAc 817.00 | ZAc 810.00 | 679.57K |
| 2026-09-30 | ZAc 817.00 | -0.61% | ZAc 811.00 | ZAc 829.00 | ZAc 813.00 | 1.05M |
| 2026-09-29 | ZAc 822.00 | -0.48% | ZAc 822.00 | ZAc 830.00 | ZAc 822.00 | 700.11K |
| 2026-09-28 | ZAc 826.00 | +0.49% | ZAc 812.00 | ZAc 830.00 | ZAc 818.00 | 1.05M |
| 2026-09-25 | ZAc 822.00 | -0.60% | ZAc 837.00 | ZAc 837.00 | ZAc 815.00 | 239.98K |
| 2026-09-23 | ZAc 827.00 | +0.24% | ZAc 823.00 | ZAc 827.00 | ZAc 811.00 | 345.85K |
| 2026-09-22 | ZAc 825.00 | -0.84% | ZAc 831.00 | ZAc 832.00 | ZAc 820.00 | 739.42K |
| 2026-09-21 | ZAc 832.00 | +1.46% | ZAc 812.00 | ZAc 836.00 | ZAc 812.00 | 602.40K |
| 2026-09-18 | ZAc 820.00 | 0.00% | ZAc 822.00 | ZAc 835.00 | ZAc 815.00 | 3.96M |
| 2026-09-17 | ZAc 820.00 | +0.49% | ZAc 817.00 | ZAc 820.00 | ZAc 810.00 | 1.40M |
| 2026-09-16 | ZAc 816.00 | -1.69% | ZAc 833.00 | ZAc 834.00 | ZAc 809.00 | 674.99K |
| 2026-09-15 | ZAc 830.00 | +2.09% | ZAc 813.00 | ZAc 830.00 | ZAc 801.00 | 1.51M |
| 2026-09-14 | ZAc 813.00 | -0.49% | ZAc 816.00 | ZAc 817.00 | ZAc 810.00 | 402.59K |
| 2026-09-11 | ZAc 817.00 | -0.37% | ZAc 822.00 | ZAc 824.00 | ZAc 810.00 | 262.14K |
| 2026-09-10 | ZAc 820.00 | -0.36% | ZAc 824.00 | ZAc 831.00 | ZAc 810.00 | 1.11M |
| 2026-09-09 | ZAc 823.00 | -0.72% | ZAc 821.00 | ZAc 828.00 | ZAc 807.00 | 395.46K |
| 2026-09-08 | ZAc 829.00 | +0.61% | ZAc 814.00 | ZAc 829.00 | ZAc 811.00 | 548.64K |
| 2026-09-07 | ZAc 824.00 | -0.48% | ZAc 824.00 | ZAc 835.00 | ZAc 819.00 | 297.41K |
| 2026-09-04 | ZAc 828.00 | +0.98% | ZAc 816.00 | ZAc 828.00 | ZAc 812.00 | 761.71K |
| 2026-09-03 | ZAc 820.00 | +1.61% | ZAc 781.00 | ZAc 820.00 | ZAc 781.00 | 4.22M |
| 2026-09-02 | ZAc 807.00 | -1.10% | ZAc 816.00 | ZAc 823.00 | ZAc 805.00 | 255.11K |
| 2026-09-01 | ZAc 816.00 | 0.00% | ZAc 810.00 | ZAc 820.00 | ZAc 803.00 | 4.21M |
| 2026-08-31 | ZAc 816.00 | +0.37% | ZAc 814.00 | ZAc 820.00 | ZAc 808.00 | 4.35M |
| 2026-08-28 | ZAc 813.00 | +2.26% | ZAc 802.00 | ZAc 817.00 | ZAc 795.00 | 6.62M |
| 2026-08-27 | ZAc 795.00 | +0.63% | ZAc 781.00 | ZAc 798.00 | ZAc 788.00 | 895.18K |
| 2026-08-26 | ZAc 790.00 | -2.71% | ZAc 800.00 | ZAc 807.00 | ZAc 777.00 | 1.74M |
| 2026-08-25 | ZAc 812.00 | -0.12% | ZAc 812.00 | ZAc 820.00 | ZAc 811.00 | 741.87K |
| 2026-08-24 | ZAc 813.00 | -0.85% | ZAc 820.00 | ZAc 824.00 | ZAc 802.00 | 413.70K |
| 2026-08-21 | ZAc 820.00 | 0.00% | ZAc 827.00 | ZAc 827.00 | ZAc 815.00 | 210.82K |
| 2026-08-20 | ZAc 820.00 | -1.20% | ZAc 831.00 | ZAc 834.00 | ZAc 803.00 | 3.21M |
| 2026-08-19 | ZAc 830.00 | +1.84% | ZAc 818.00 | ZAc 830.00 | ZAc 806.00 | 4.03M |
| 2026-08-18 | ZAc 815.00 | -0.49% | ZAc 814.00 | ZAc 828.00 | ZAc 810.00 | 286.52K |
| 2026-08-17 | ZAc 819.00 | -0.36% | ZAc 825.00 | ZAc 826.00 | ZAc 804.00 | 668.45K |
| 2026-08-14 | ZAc 822.00 | -1.67% | ZAc 849.00 | ZAc 849.00 | ZAc 816.00 | 389.58K |
| 2026-08-13 | ZAc 836.00 | +1.95% | ZAc 825.00 | ZAc 836.00 | ZAc 815.00 | 2.25M |
| 2026-08-12 | ZAc 820.00 | +2.24% | ZAc 812.00 | ZAc 820.00 | ZAc 802.00 | 1.27M |
| 2026-08-11 | ZAc 802.00 | +0.25% | ZAc 800.00 | ZAc 816.00 | ZAc 802.00 | 1.06M |
| 2026-08-07 | ZAc 800.00 | -1.23% | ZAc 800.00 | ZAc 812.00 | ZAc 800.00 | 131.45K |
| 2026-08-06 | ZAc 810.00 | +0.12% | ZAc 800.00 | ZAc 810.00 | ZAc 796.00 | 138.15K |
| 2026-08-05 | ZAc 809.00 | 0.00% | ZAc 822.00 | ZAc 822.00 | ZAc 800.00 | 54.30K |
| 2026-08-04 | ZAc 809.00 | -0.12% | ZAc 806.00 | ZAc 814.00 | ZAc 791.00 | 1.40M |
| 2026-08-03 | ZAc 810.00 | 0.00% | ZAc 835.00 | ZAc 835.00 | ZAc 807.00 | 220.20K |
| 2026-07-31 | ZAc 810.00 | +0.75% | ZAc 806.00 | ZAc 829.00 | ZAc 790.00 | 888.69K |
| 2026-07-30 | ZAc 804.00 | -0.12% | ZAc 805.00 | ZAc 814.00 | ZAc 804.00 | 322.95K |
| 2026-07-29 | ZAc 805.00 | -1.95% | ZAc 803.00 | ZAc 825.00 | ZAc 802.00 | 636.68K |
| 2026-07-28 | ZAc 821.00 | +1.61% | ZAc 816.00 | ZAc 821.00 | ZAc 806.00 | 94.04K |
| 2026-07-27 | ZAc 808.00 | +1.76% | ZAc 799.00 | ZAc 818.00 | ZAc 799.00 | 327.50K |
| 2026-07-24 | ZAc 794.00 | +0.13% | ZAc 790.00 | ZAc 814.00 | ZAc 789.00 | 385.51K |
| 2026-07-23 | ZAc 793.00 | -1.00% | ZAc 806.00 | ZAc 819.00 | ZAc 789.00 | 479.86K |
| 2026-07-22 | ZAc 801.00 | -0.25% | ZAc 804.00 | ZAc 817.00 | ZAc 800.00 | 498.41K |
| 2026-07-21 | ZAc 803.00 | 0.00% | ZAc 805.00 | ZAc 822.00 | ZAc 803.00 | 219.09K |
| 2026-07-20 | ZAc 803.00 | -1.23% | ZAc 824.00 | ZAc 826.00 | ZAc 781.00 | 692.12K |
| 2026-07-17 | ZAc 813.00 | -0.25% | ZAc 816.00 | ZAc 829.00 | ZAc 811.00 | 3.88M |
| 2026-07-16 | ZAc 815.00 | +1.24% | ZAc 806.00 | ZAc 817.00 | ZAc 804.00 | 216.06K |
| 2026-07-15 | ZAc 805.00 | -1.11% | ZAc 814.00 | ZAc 819.00 | ZAc 792.00 | 230.47K |
| 2026-07-14 | ZAc 814.00 | 0.00% | ZAc 806.00 | ZAc 815.00 | ZAc 797.00 | 360.54K |
| 2026-07-13 | ZAc 814.00 | +1.62% | ZAc 797.00 | ZAc 814.00 | ZAc 790.00 | 682.80K |
| 2026-07-10 | ZAc 801.00 | +1.65% | ZAc 797.00 | ZAc 804.00 | ZAc 783.00 | 661.98K |
| 2026-07-09 | ZAc 788.00 | +1.68% | ZAc 780.00 | ZAc 788.00 | ZAc 775.00 | 985.26K |
| 2026-07-08 | ZAc 775.00 | -2.02% | ZAc 790.00 | ZAc 790.00 | ZAc 775.00 | 407.55K |
| 2026-07-07 | ZAc 791.00 | -1.37% | ZAc 807.00 | ZAc 807.00 | ZAc 782.00 | 548.97K |
| 2026-07-06 | ZAc 802.00 | -1.11% | ZAc 788.00 | ZAc 815.00 | ZAc 788.00 | 616.05K |
| 2026-07-03 | ZAc 811.00 | +2.14% | ZAc 751.00 | ZAc 811.00 | ZAc 751.00 | 1.19M |
| 2026-07-02 | ZAc 794.00 | +0.51% | ZAc 790.00 | ZAc 802.00 | ZAc 790.00 | 383.16K |
| 2026-07-01 | ZAc 790.00 | -0.25% | ZAc 799.00 | ZAc 799.00 | ZAc 789.00 | 8.21M |
| 2026-06-30 | ZAc 792.00 | +0.76% | ZAc 788.00 | ZAc 793.00 | ZAc 782.00 | 1.56M |
| 2026-06-29 | ZAc 786.00 | +0.90% | ZAc 760.00 | ZAc 795.00 | ZAc 767.00 | 525.95K |
| 2026-06-26 | ZAc 779.00 | +0.39% | ZAc 774.00 | ZAc 779.00 | ZAc 765.00 | 375.47K |
| 2026-06-25 | ZAc 776.00 | +4.58% | ZAc 750.00 | ZAc 780.00 | ZAc 741.00 | 1.91M |
| 2026-06-24 | ZAc 742.00 | +0.68% | ZAc 740.00 | ZAc 744.00 | ZAc 740.00 | 379.28K |
| 2026-06-23 | ZAc 737.00 | -0.67% | ZAc 740.00 | ZAc 742.00 | ZAc 735.00 | 384.24K |
| 2026-06-22 | ZAc 742.00 | -0.27% | ZAc 744.00 | ZAc 747.00 | ZAc 740.00 | 689.31K |
| 2026-06-19 | ZAc 744.00 | -0.13% | ZAc 743.00 | ZAc 751.00 | ZAc 733.00 | 1.71M |
| 2026-06-18 | ZAc 745.00 | 0.00% | ZAc 745.00 | ZAc 750.00 | ZAc 742.00 | 1.20M |
| 2026-06-17 | ZAc 745.00 | -0.40% | ZAc 751.00 | ZAc 752.00 | ZAc 740.00 | 299.69K |
| 2026-06-15 | ZAc 748.00 | +1.63% | ZAc 743.00 | ZAc 750.00 | ZAc 741.00 | 1.22M |
| 2026-06-12 | ZAc 736.00 | -0.41% | ZAc 745.00 | ZAc 744.00 | ZAc 736.00 | 657.89K |
| 2026-06-11 | ZAc 739.00 | -0.14% | ZAc 741.00 | ZAc 744.00 | ZAc 732.00 | 1.61M |
| 2026-06-10 | ZAc 740.00 | +1.37% | ZAc 729.00 | ZAc 743.00 | ZAc 729.00 | 440.12K |
| 2026-06-09 | ZAc 730.00 | 0.00% | ZAc 732.00 | ZAc 738.00 | ZAc 730.00 | 754.44K |
| 2026-06-08 | ZAc 730.00 | -0.95% | ZAc 734.00 | ZAc 741.00 | ZAc 728.00 | 2.00M |
| 2026-06-05 | ZAc 737.00 | -0.41% | ZAc 735.00 | ZAc 740.00 | ZAc 725.00 | 924.60K |
| 2026-06-04 | ZAc 740.00 | +1.09% | ZAc 737.00 | ZAc 745.00 | ZAc 730.00 | 1.32M |
| 2026-06-03 | ZAc 732.00 | -0.41% | ZAc 747.00 | ZAc 747.00 | ZAc 730.00 | 659.12K |
| 2026-06-02 | ZAc 735.00 | -1.61% | ZAc 757.00 | ZAc 759.00 | ZAc 721.00 | 7.28M |
| 2026-06-01 | ZAc 747.00 | -1.84% | ZAc 761.00 | ZAc 761.00 | ZAc 743.00 | 3.42M |
| 2026-05-29 | ZAc 761.00 | -0.39% | ZAc 755.00 | ZAc 765.00 | ZAc 756.00 | 651.14K |
| 2026-05-28 | ZAc 764.00 | +0.39% | ZAc 745.00 | ZAc 764.00 | ZAc 755.00 | 293.91K |
| 2026-05-27 | ZAc 761.00 | -0.52% | ZAc 763.00 | ZAc 775.00 | ZAc 758.00 | 368.91K |
| 2026-05-26 | ZAc 765.00 | 0.00% | ZAc 762.00 | ZAc 767.00 | ZAc 761.00 | 1.67M |