Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 829.00 | 839.00 | 819.00 | 819.00 | 819.00 | 529,553 |
| 2026-10-15 | 825.00 | 837.00 | 822.00 | 833.00 | 833.00 | 616,670 |
| 2026-10-14 | 819.00 | 832.00 | 810.00 | 825.00 | 825.00 | 606,112 |
| 2026-10-13 | 826.00 | 827.00 | 812.00 | 819.00 | 819.00 | 824,819 |
| 2026-10-12 | 825.00 | 825.00 | 814.00 | 823.00 | 823.00 | 122,333 |
| 2026-10-09 | 821.00 | 821.00 | 812.00 | 819.00 | 819.00 | 302,223 |
| 2026-10-08 | 830.00 | 830.00 | 808.00 | 815.00 | 815.00 | 798,323 |
| 2026-10-07 | 822.00 | 824.00 | 802.00 | 821.00 | 821.00 | 1,273,847 |
| 2026-10-06 | 817.00 | 826.00 | 812.00 | 825.00 | 825.00 | 724,855 |
| 2026-10-05 | 816.00 | 827.00 | 805.00 | 814.00 | 814.00 | 957,147 |
| 2026-10-02 | 803.00 | 817.00 | 803.00 | 817.00 | 817.00 | 372,050 |
| 2026-10-01 | 810.00 | 817.00 | 810.00 | 814.00 | 814.00 | 934,756 |
| 2026-09-30 | 811.00 | 829.00 | 811.00 | 817.00 | 817.00 | 872,509 |
| 2026-09-29 | 822.00 | 830.00 | 822.00 | 822.00 | 822.00 | 700,109 |
| 2026-09-28 | 812.00 | 830.00 | 812.00 | 826.00 | 826.00 | 1,052,391 |
| 2026-09-25 | 837.00 | 837.00 | 815.00 | 822.00 | 822.00 | 239,979 |
| 2026-09-23 | 823.00 | 827.00 | 811.00 | 827.00 | 827.00 | 345,849 |
| 2026-09-22 | 831.00 | 832.00 | 820.00 | 825.00 | 825.00 | 739,415 |
| 2026-09-21 | 812.00 | 836.00 | 812.00 | 832.00 | 832.00 | 602,402 |
| 2026-09-18 | 822.00 | 835.00 | 815.00 | 820.00 | 820.00 | 3,958,524 |
| 2026-09-17 | 817.00 | 820.00 | 810.00 | 820.00 | 820.00 | 1,397,643 |
| 2026-09-16 | 833.00 | 834.00 | 809.00 | 816.00 | 816.00 | 674,990 |
| 2026-09-15 | 813.00 | 830.00 | 801.00 | 830.00 | 830.00 | 1,506,602 |
| 2026-09-14 | 816.00 | 817.00 | 810.00 | 813.00 | 813.00 | 402,586 |
| 2026-09-11 | 822.00 | 824.00 | 810.00 | 817.00 | 817.00 | 262,136 |
| 2026-09-10 | 824.00 | 831.00 | 810.00 | 820.00 | 820.00 | 1,109,388 |
| 2026-09-09 | 821.00 | 828.00 | 807.00 | 823.00 | 823.00 | 387,542 |
| 2026-09-08 | 814.00 | 829.00 | 811.00 | 829.00 | 829.00 | 482,145 |
| 2026-09-07 | 824.00 | 835.00 | 819.00 | 824.00 | 824.00 | 297,408 |
| 2026-09-04 | 816.00 | 828.00 | 812.00 | 828.00 | 828.00 | 761,710 |
| 2026-09-03 | 781.00 | 820.00 | 781.00 | 820.00 | 820.00 | 4,224,503 |
| 2026-09-02 | 816.00 | 823.00 | 805.00 | 807.00 | 807.00 | 255,105 |
| 2026-09-01 | 810.00 | 820.00 | 803.00 | 816.00 | 816.00 | 4,209,220 |
| 2026-08-31 | 814.00 | 820.00 | 808.00 | 816.00 | 816.00 | 4,346,159 |
| 2026-08-28 | 802.00 | 817.00 | 795.00 | 813.00 | 813.00 | 620,569 |
| 2026-08-27 | 781.00 | 798.00 | 781.00 | 795.00 | 795.00 | 895,182 |
| 2026-08-26 | 800.00 | 807.00 | 777.00 | 790.00 | 790.00 | 1,735,356 |
| 2026-08-25 | 812.00 | 820.00 | 811.00 | 812.00 | 812.00 | 741,872 |
| 2026-08-24 | 820.00 | 824.00 | 802.00 | 813.00 | 813.00 | 413,701 |
| 2026-08-21 | 827.00 | 827.00 | 815.00 | 820.00 | 792.76 | 210,817 |
| 2026-08-20 | 831.00 | 834.00 | 803.00 | 820.00 | 792.76 | 3,213,951 |
| 2026-08-19 | 818.00 | 830.00 | 806.00 | 830.00 | 802.43 | 4,030,495 |
| 2026-08-18 | 814.00 | 828.00 | 810.00 | 815.00 | 787.93 | 286,518 |
| 2026-08-17 | 825.00 | 826.00 | 804.00 | 819.00 | 791.79 | 668,451 |
| 2026-08-14 | 849.00 | 849.00 | 816.00 | 822.00 | 794.69 | 389,577 |
| 2026-08-13 | 825.00 | 836.00 | 815.00 | 836.00 | 808.23 | 2,248,084 |
| 2026-08-12 | 812.00 | 820.00 | 802.00 | 820.00 | 792.76 | 1,271,249 |
| 2026-08-11 | 800.00 | 816.00 | 800.00 | 802.00 | 775.36 | 1,058,933 |
| 2026-08-07 | 800.00 | 812.00 | 800.00 | 800.00 | 773.43 | 131,448 |
| 2026-08-06 | 800.00 | 810.00 | 796.00 | 810.00 | 783.09 | 138,153 |
| 2026-08-05 | 822.00 | 822.00 | 800.00 | 809.00 | 782.13 | 54,297 |
| 2026-08-04 | 806.00 | 814.00 | 791.00 | 809.00 | 782.13 | 1,402,048 |
| 2026-08-03 | 835.00 | 835.00 | 807.00 | 810.00 | 783.09 | 220,199 |
| 2026-07-31 | 806.00 | 829.00 | 790.00 | 810.00 | 783.09 | 459,449 |
| 2026-07-30 | 805.00 | 814.00 | 804.00 | 804.00 | 777.29 | 322,949 |
| 2026-07-29 | 803.00 | 825.00 | 802.00 | 805.00 | 778.26 | 636,683 |
| 2026-07-28 | 816.00 | 821.00 | 806.00 | 821.00 | 793.73 | 94,035 |
| 2026-07-27 | 799.00 | 818.00 | 799.00 | 808.00 | 781.16 | 327,496 |
| 2026-07-24 | 790.00 | 814.00 | 789.00 | 794.00 | 767.62 | 244,454 |
| 2026-07-23 | 806.00 | 819.00 | 789.00 | 793.00 | 766.66 | 479,856 |
Page 1 of 3 · 125 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-26 | 26.6655 ZAC |
| 2026-03-25 | 26.8080 ZAC |
| 2025-09-03 | 24.2972 ZAC |
| 2025-04-09 | 25.0064 ZAC |
| 2024-09-04 | 22.5271 ZAC |
| 2024-04-10 | 24.9971 ZAC |
| 2023-08-30 | 24.9971 ZAC |
| 2023-04-12 | 27.0802 ZAC |
| 2022-09-14 | 27.0710 ZAC |
| 2022-05-04 | 29.8114 ZAC |
| 2021-09-01 | 26.8303 ZAC |
| 2021-04-14 | 26.2470 ZAC |
| 2020-05-20 | 29.1633 ZAC |
| 2019-11-27 | 27.7746 ZAC |
| 2019-05-29 | 26.7877 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.