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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	829	831	832	833	825	839,622
August 15, 2025	831	827	827	833	825	841,553
August 14, 2025	825	831	831	834	825	160,869
August 13, 2025	819	826	826	833	818	455,343
August 12, 2025	820	821	821	829	816	657,566
August 11, 2025	820	820	820	824	815	291,421
August 08, 2025	812	820	820	820	808	204,738
August 07, 2025	801	810	810	820	801	458,089
August 06, 2025	807	815	815	820	807	249,148
August 05, 2025	822	818	818	822	813	655,237
August 04, 2025	818	820	820	825	818	359,112
August 01, 2025	817	818	818	820	813	567,013
July 31, 2025	820	816	817	825	811	2.13M
July 30, 2025	808	820	820	820	808	198,589
July 29, 2025	816	820	820	820	805	586,862
July 28, 2025	819	820	820	820	811	127,112
July 25, 2025	815	816	816	820	807	293,065
July 24, 2025	813	818	818	820	807	278,050
July 23, 2025	803	815	815	815	800	318,878
July 22, 2025	804	806	806	814	800	450,425
July 21, 2025	806	802	802	816	756	1.43M
July 18, 2025	820	811	811	820	806	470,072
July 17, 2025	814	818	818	819	808	684,353
July 16, 2025	806	818	818	819	806	528,895
July 15, 2025	812	816	816	818	812	290,830
July 14, 2025	817	811	811	819	810	180,783
July 11, 2025	806	819	819	822	806	457,652
July 10, 2025	825	819	819	825	813	494,535
July 09, 2025	818	820	820	824	812	159,904
July 08, 2025	807	813	813	825	807	570,409
July 07, 2025	819	820	820	820	809	462,778
July 04, 2025	813	818	818	818	802	1.54M
July 03, 2025	807	804	804	813	804	326,537
July 02, 2025	818	817	817	824	802	495,296
July 01, 2025	803	820	821	823	803	172,730
June 30, 2025	817	813	814	817	802	29.5M
June 27, 2025	813	813	813	815	806	10.42M
June 26, 2025	817	816	816	824	808	887,349
June 25, 2025	811	821	821	825	811	427,240
June 24, 2025	810	812	812	817	806	472,303
June 23, 2025	815	807	807	820	802	742,042
June 20, 2025	814	820	820	828	790	5.84M
June 19, 2025	812	820	820	820	812	1.52M
June 18, 2025	820	820	820	820	811	245,246
June 17, 2025	819	818	818	826	818	2.83M
June 13, 2025	820	822	822	835	820	743,933
June 12, 2025	827	821	821	828	818	1.63M
June 11, 2025	829	826	826	830	822	1.26M
June 10, 2025	831	829	829	833	818	2M
June 09, 2025	835	829	829	835	821	1.04M
June 06, 2025	836	838	838	843	836	2.37M
June 05, 2025	838	840	840	843	834	1.59M
June 04, 2025	840	841	841	842	838	2.21M
June 03, 2025	842	838	838	845	837	1.93M
June 02, 2025	850	842	842	850	835	417,059
May 30, 2025	840	850	850	850	817	8.31M
May 29, 2025	839	837	837	843	833	1.23M
May 28, 2025	841	833	833	844	833	749,356
May 27, 2025	829	843	843	848	829	1.46M
May 26, 2025	844	840	840	853	833	2.29M

Lighthouse Properties plc (LTE.JO) JNB