Lighthouse Properties p.l.c. (LTE.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 05:00PM SAST
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 775.00 | 789.00 | 775.00 | 782.00 | 782.00 | 342,591 |
| May 16, 2024 | 790.00 | 808.00 | 762.00 | 784.00 | 784.00 | 4,844,044 |
| May 15, 2024 | 810.00 | 814.00 | 803.00 | 803.00 | 803.00 | 729,594 |
| May 14, 2024 | 793.00 | 817.00 | 793.00 | 810.00 | 810.00 | 11,105,766 |
| May 13, 2024 | 817.00 | 818.00 | 810.00 | 810.00 | 810.00 | 518,130 |
| May 10, 2024 | 810.00 | 818.00 | 810.00 | 815.00 | 815.00 | 1,791,651 |
| May 09, 2024 | 801.00 | 824.00 | 801.00 | 810.00 | 810.00 | 2,547,061 |
| May 08, 2024 | 803.00 | 814.00 | 802.00 | 810.00 | 810.00 | 2,753,400 |
| May 07, 2024 | 807.00 | 807.00 | 800.00 | 805.00 | 805.00 | 1,204,935 |
| May 06, 2024 | 804.00 | 810.00 | 791.00 | 805.00 | 805.00 | 639,404 |
| May 03, 2024 | 781.00 | 809.00 | 781.00 | 805.00 | 805.00 | 979,569 |
| May 02, 2024 | 811.00 | 811.00 | 798.00 | 806.00 | 806.00 | 313,709 |
| Apr 30, 2024 | 815.00 | 823.00 | 788.00 | 810.00 | 810.00 | 6,520,848 |
| Apr 29, 2024 | 800.00 | 814.00 | 800.00 | 814.00 | 814.00 | 533,203 |
| Apr 26, 2024 | 802.00 | 813.00 | 792.00 | 805.00 | 805.00 | 1,032,271 |
| Apr 25, 2024 | 807.00 | 810.00 | 768.00 | 806.00 | 806.00 | 758,024 |
| Apr 24, 2024 | 806.00 | 810.00 | 796.00 | 807.00 | 807.00 | 20,361,399 |
| Apr 23, 2024 | 792.00 | 814.00 | 792.00 | 796.00 | 796.00 | 9,285,616 |
| Apr 22, 2024 | 779.00 | 798.00 | 772.00 | 792.00 | 792.00 | 7,279,177 |
| Apr 19, 2024 | 770.00 | 782.00 | 769.00 | 772.00 | 772.00 | 317,207 |
| Apr 18, 2024 | 763.00 | 780.00 | 760.00 | 779.00 | 779.00 | 424,435 |
| Apr 17, 2024 | 767.00 | 771.00 | 758.00 | 767.00 | 767.00 | 4,701,312 |
| Apr 16, 2024 | 777.00 | 777.00 | 757.00 | 760.00 | 760.00 | 2,088,146 |
| Apr 15, 2024 | 773.00 | 777.00 | 770.00 | 777.00 | 777.00 | 1,064,268 |
| Apr 12, 2024 | 775.00 | 777.00 | 772.00 | 776.00 | 776.00 | 943,856 |
| Apr 11, 2024 | 771.00 | 781.00 | 769.00 | 775.00 | 775.00 | 986,936 |
| Apr 10, 2024 | 790.00 | 791.00 | 770.00 | 787.00 | 787.00 | 1,810,219 |
| Apr 10, 2024 | 1.35 Dividend | |||||
| Apr 09, 2024 | 793.00 | 793.00 | 780.00 | 790.00 | 788.65 | 476,734 |
| Apr 08, 2024 | 794.00 | 797.00 | 782.00 | 787.00 | 785.66 | 2,702,747 |
| Apr 05, 2024 | 783.00 | 794.00 | 783.00 | 790.00 | 788.65 | 1,617,562 |
| Apr 04, 2024 | 795.00 | 800.00 | 792.00 | 795.00 | 793.64 | 479,626 |
| Apr 03, 2024 | 787.00 | 812.00 | 787.00 | 797.00 | 795.64 | 2,929,294 |
| Apr 02, 2024 | 804.00 | 816.00 | 781.00 | 792.00 | 790.65 | 1,013,300 |
| Mar 28, 2024 | 812.00 | 812.00 | 802.00 | 804.00 | 802.63 | 1,194,408 |
| Mar 27, 2024 | 800.00 | 810.00 | 796.00 | 805.00 | 803.62 | 755,145 |
| Mar 26, 2024 | 802.00 | 806.00 | 790.00 | 796.00 | 794.64 | 2,052,722 |
| Mar 25, 2024 | 795.00 | 806.00 | 794.00 | 802.00 | 800.63 | 2,145,997 |
| Mar 22, 2024 | 801.00 | 808.00 | 785.00 | 800.00 | 798.63 | 1,891,977 |
| Mar 20, 2024 | 784.00 | 815.00 | 774.00 | 802.00 | 800.63 | 4,680,552 |
| Mar 19, 2024 | 770.00 | 780.00 | 770.00 | 777.00 | 775.67 | 3,793,995 |
| Mar 18, 2024 | 768.00 | 785.00 | 768.00 | 775.00 | 773.68 | 469,733 |
| Mar 15, 2024 | 777.00 | 783.00 | 751.00 | 770.00 | 768.68 | 2,357,841 |
| Mar 14, 2024 | 779.00 | 784.00 | 776.00 | 776.00 | 774.67 | 4,177,316 |
| Mar 13, 2024 | 774.00 | 785.00 | 774.00 | 780.00 | 778.67 | 2,816,795 |
| Mar 12, 2024 | 772.00 | 790.00 | 733.00 | 773.00 | 771.68 | 2,925,036 |
| Mar 11, 2024 | 790.00 | 800.00 | 772.00 | 790.00 | 788.65 | 264,882 |
| Mar 08, 2024 | 789.00 | 795.00 | 748.00 | 795.00 | 793.64 | 761,227 |
| Mar 07, 2024 | 775.00 | 785.00 | 767.00 | 785.00 | 783.66 | 355,248 |
| Mar 06, 2024 | 761.00 | 792.00 | 761.00 | 770.00 | 768.68 | 3,086,784 |
| Mar 05, 2024 | 755.00 | 769.00 | 754.00 | 760.00 | 758.70 | 1,878,816 |
| Mar 04, 2024 | 760.00 | 769.00 | 751.00 | 760.00 | 758.70 | 119,620 |
| Mar 01, 2024 | 778.00 | 778.00 | 761.00 | 770.00 | 768.68 | 60,336 |
| Feb 29, 2024 | 767.00 | 771.00 | 760.00 | 770.00 | 768.68 | 1,254,184 |
| Feb 28, 2024 | 758.00 | 770.00 | 765.00 | 765.00 | 763.69 | 556,137 |
| Feb 27, 2024 | 757.00 | 779.00 | 757.00 | 765.00 | 763.69 | 265,034 |
| Feb 26, 2024 | 779.00 | 779.00 | 764.00 | 764.00 | 762.69 | 150,160 |
| Feb 23, 2024 | 751.00 | 776.00 | 751.00 | 776.00 | 774.67 | 1,387,624 |
| Feb 22, 2024 | 744.00 | 768.00 | 744.00 | 768.00 | 766.69 | 251,733 |
| Feb 21, 2024 | 741.00 | 756.00 | 741.00 | 750.00 | 748.72 | 96,514 |
| Feb 20, 2024 | 741.00 | 751.00 | 739.00 | 740.00 | 738.74 | 741,367 |
| Feb 19, 2024 | 750.00 | 755.00 | 743.00 | 743.00 | 741.73 | 1,770,234 |
| Feb 16, 2024 | 761.00 | 767.00 | 753.00 | 753.00 | 751.71 | 1,622,131 |
| Feb 15, 2024 | 760.00 | 773.00 | 757.00 | 766.00 | 764.69 | 1,993,216 |
| Feb 14, 2024 | 760.00 | 769.00 | 760.00 | 760.00 | 758.70 | 100,947 |
| Feb 13, 2024 | 775.00 | 775.00 | 763.00 | 768.00 | 766.69 | 321,825 |
| Feb 12, 2024 | 783.00 | 783.00 | 751.00 | 760.00 | 758.70 | 957,061 |
| Feb 09, 2024 | 784.00 | 787.00 | 766.00 | 780.00 | 778.67 | 1,654,484 |
| Feb 08, 2024 | 788.00 | 795.00 | 771.00 | 783.00 | 781.66 | 1,369,360 |
| Feb 07, 2024 | 780.00 | 805.00 | 775.00 | 785.00 | 783.66 | 1,953,312 |
| Feb 06, 2024 | 760.00 | 783.00 | 760.00 | 779.00 | 777.67 | 606,625 |
| Feb 05, 2024 | 763.00 | 773.00 | 757.00 | 760.00 | 758.70 | 2,030,547 |
| Feb 02, 2024 | 762.00 | 769.00 | 757.00 | 761.00 | 759.70 | 2,201,267 |
| Feb 01, 2024 | 750.00 | 757.00 | 750.00 | 757.00 | 755.71 | 1,831,537 |
| Jan 31, 2024 | 761.00 | 762.00 | 751.00 | 751.00 | 749.72 | 2,362,965 |
| Jan 30, 2024 | 776.00 | 780.00 | 740.00 | 750.00 | 748.72 | 3,733,986 |
| Jan 29, 2024 | 736.00 | 777.00 | 728.00 | 772.00 | 770.68 | 311,726 |
| Jan 26, 2024 | 755.00 | 761.00 | 741.00 | 750.00 | 748.72 | 554,877 |
| Jan 25, 2024 | 753.00 | 762.00 | 742.00 | 755.00 | 753.71 | 508,796 |
| Jan 24, 2024 | 756.00 | 760.00 | 737.00 | 752.00 | 750.71 | 2,275,231 |
| Jan 23, 2024 | 761.00 | 761.00 | 736.00 | 756.00 | 754.71 | 246,068 |
| Jan 22, 2024 | 742.00 | 751.00 | 736.00 | 749.00 | 747.72 | 1,339,627 |
| Jan 19, 2024 | 738.00 | 744.00 | 730.00 | 742.00 | 740.73 | 2,790,597 |
| Jan 18, 2024 | 731.00 | 740.00 | 731.00 | 735.00 | 733.74 | 73,936 |
| Jan 17, 2024 | 761.00 | 761.00 | 735.00 | 735.00 | 733.74 | 61,550 |
| Jan 16, 2024 | 761.00 | 761.00 | 744.00 | 750.00 | 748.72 | 86,302 |
| Jan 15, 2024 | 753.00 | 761.00 | 751.00 | 751.00 | 749.72 | 53,989 |
| Jan 12, 2024 | 732.00 | 765.00 | 732.00 | 765.00 | 763.69 | 87,786 |
| Jan 11, 2024 | 742.00 | 755.00 | 735.00 | 740.00 | 738.74 | 390,087 |
| Jan 10, 2024 | 745.00 | 754.00 | 738.00 | 745.00 | 743.73 | 394,858 |
| Jan 09, 2024 | 749.00 | 749.00 | 730.00 | 745.00 | 743.73 | 183,468 |
| Jan 08, 2024 | 720.00 | 749.00 | 715.00 | 730.00 | 728.75 | 237,690 |
| Jan 05, 2024 | 722.00 | 760.00 | 722.00 | 728.00 | 726.76 | 173,432 |
| Jan 04, 2024 | 750.00 | 769.00 | 757.00 | 757.00 | 755.71 | 125,788 |
| Jan 03, 2024 | 789.00 | 789.00 | 750.00 | 770.00 | 768.68 | 430,100 |
| Jan 02, 2024 | 721.00 | 779.00 | 716.00 | 762.00 | 760.70 | 95,160 |
| Dec 29, 2023 | 741.00 | 743.00 | 724.00 | 735.00 | 733.74 | 1,433,005 |
| Dec 28, 2023 | 762.00 | 762.00 | 729.00 | 743.00 | 741.73 | 400,747 |
| Dec 27, 2023 | 760.00 | 792.00 | 747.00 | 767.00 | 765.69 | 248,456 |
| Dec 22, 2023 | 716.00 | 760.00 | 716.00 | 760.00 | 758.70 | 526,194 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.