Lighthouse Properties plc - LTE.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	835	852	852	852	835	4,663
December 23, 2025	848	845	843	848	832	265,040
December 22, 2025	848	837	837	852	834	239,009
December 19, 2025	852	848	847	858	816	2.39M
December 18, 2025	823	847	846	859	823	1.08M
December 17, 2025	833	827	829	836	813	891,594
December 15, 2025	825	827	827	837	825	145,778
December 12, 2025	827	827	830	834	818	724,399
December 11, 2025	825	823	823	830	816	20.84M
December 10, 2025	813	819	819	822	806	2.6M
December 09, 2025	829	808	808	829	805	1.9M
December 08, 2025	825	824	824	839	821	677,900
December 05, 2025	858	833	833	861	830	631,926
December 04, 2025	865	855	855	874	850	3.44M
December 03, 2025	854	865	865	867	854	769,129
December 02, 2025	847	850	850	850	836	367,944
December 01, 2025	833	846	846	850	830	552,966
November 28, 2025	825	830	832	847	816	1.68M
November 27, 2025	825	817	817	830	815	2.52M
November 26, 2025	822	824	824	824	811	953,780
November 25, 2025	822	823	823	829	815	2.61M
November 24, 2025	806	824	824	831	806	5.85M
November 21, 2025	819	808	810	819	806	2.24M
November 20, 2025	808	810	811	813	805	2.3M
November 19, 2025	805	807	807	808	800	766,782
November 18, 2025	806	804	806	810	804	969,705
November 17, 2025	819	808	808	819	805	1.08M
November 14, 2025	819	803	803	819	799	2.74M
November 13, 2025	814	809	809	814	805	2.96M
November 12, 2025	810	812	812	815	803	837,874
November 11, 2025	805	810	810	810	804	433,657
November 10, 2025	811	810	810	816	803	999,262
November 07, 2025	804	804	804	817	804	507,367
November 06, 2025	808	808	808	809	800	301,327
November 05, 2025	807	804	804	813	797	1.77M
November 04, 2025	806	812	812	815	806	7M
November 03, 2025	809	808	808	815	803	223,161
October 31, 2025	820	808	808	820	808	1.08M
October 30, 2025	810	815	815	817	810	1.08M
October 29, 2025	817	817	817	817	810	339,704
October 28, 2025	815	815	815	820	811	381,996
October 27, 2025	823	816	815	824	806	469,398
October 24, 2025	812	820	820	820	806	728,794
October 23, 2025	803	808	808	812	801	714,248
October 22, 2025	804	805	805	806	798	541,736
October 21, 2025	800	798	798	810	786	794,871
October 20, 2025	799	800	800	804	795	699,646
October 17, 2025	797	800	800	800	778	1.99M
October 16, 2025	790	783	783	790	780	451,859
October 15, 2025	782	787	787	796	782	1.26M
October 14, 2025	797	783	783	797	776	2.21M
October 13, 2025	780	784	784	786	780	405,920
October 10, 2025	780	783	783	785	776	509,659
October 09, 2025	797	777	777	797	775	1.68M
October 08, 2025	778	785	785	785	777	699,716
October 07, 2025	781	780	780	799	778	967,919
October 06, 2025	784	783	783	792	783	690,957
October 03, 2025	784	787	787	789	780	1.66M
October 02, 2025	785	786	786	786	778	725,993
October 01, 2025	797	781	780	797	779	2.85M

Lighthouse Properties plc (LTE.JO) JNB