Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 836.00 | 838.00 | 811.00 | 818.00 | 696.25 | 325,186 |
| 2024-08-20 | 831.00 | 839.00 | 822.00 | 827.00 | 703.91 | 544,062 |
| 2024-08-19 | 816.00 | 847.00 | 816.00 | 819.00 | 697.10 | 605,277 |
| 2024-08-16 | 815.00 | 833.00 | 812.00 | 830.00 | 706.46 | 1,018,515 |
| 2024-08-15 | 812.00 | 821.00 | 811.00 | 814.00 | 692.85 | 2,457,675 |
| 2024-08-14 | 809.00 | 818.00 | 804.00 | 812.00 | 691.14 | 185,525 |
| 2024-08-13 | 822.00 | 822.00 | 812.00 | 812.00 | 691.14 | 135,694 |
| 2024-08-12 | 831.00 | 850.00 | 814.00 | 820.00 | 697.95 | 645,918 |
| 2024-08-08 | 832.00 | 832.00 | 810.00 | 821.00 | 698.80 | 195,631 |
| 2024-08-07 | 818.00 | 835.00 | 810.00 | 816.00 | 694.55 | 201,805 |
| 2024-08-06 | 810.00 | 817.00 | 810.00 | 810.00 | 689.44 | 5,225,868 |
| 2024-08-05 | 807.00 | 846.00 | 800.00 | 818.00 | 696.25 | 324,516 |
| 2024-08-02 | 818.00 | 829.00 | 815.00 | 818.00 | 696.25 | 56,046 |
| 2024-08-01 | 819.00 | 835.00 | 807.00 | 820.00 | 697.95 | 468,343 |
| 2024-07-31 | 806.00 | 842.00 | 800.00 | 820.00 | 697.95 | 371,568 |
| 2024-07-30 | 816.00 | 827.00 | 805.00 | 815.00 | 693.70 | 443,931 |
| 2024-07-29 | 795.00 | 830.00 | 795.00 | 816.00 | 694.55 | 9,592,804 |
| 2024-07-26 | 805.00 | 809.00 | 796.00 | 801.00 | 681.78 | 111,653 |
| 2024-07-25 | 791.00 | 808.00 | 791.00 | 806.00 | 686.04 | 163,581 |
| 2024-07-24 | 790.00 | 809.00 | 790.00 | 798.00 | 679.23 | 188,956 |
| 2024-07-23 | 820.00 | 820.00 | 790.00 | 803.00 | 683.48 | 116,129 |
| 2024-07-22 | 792.00 | 820.00 | 780.00 | 816.00 | 694.55 | 945,286 |
| 2024-07-19 | 800.00 | 803.00 | 785.00 | 786.00 | 669.01 | 885,405 |
| 2024-07-18 | 802.00 | 815.00 | 800.00 | 806.00 | 686.04 | 219,770 |
| 2024-07-17 | 798.00 | 809.00 | 795.00 | 796.00 | 677.52 | 354,332 |
| 2024-07-16 | 795.00 | 800.00 | 795.00 | 800.00 | 680.93 | 1,524,529 |
| 2024-07-15 | 786.00 | 800.00 | 786.00 | 800.00 | 680.93 | 411,571 |
| 2024-07-12 | 794.00 | 801.00 | 792.00 | 795.00 | 676.67 | 1,294,912 |
| 2024-07-11 | 799.00 | 800.00 | 789.00 | 800.00 | 680.93 | 2,258,666 |
| 2024-07-10 | 799.00 | 802.00 | 792.00 | 796.00 | 677.52 | 436,086 |
| 2024-07-09 | 808.00 | 808.00 | 798.00 | 800.00 | 680.93 | 271,564 |
| 2024-07-08 | 806.00 | 822.00 | 799.00 | 806.00 | 686.04 | 317,157 |
| 2024-07-05 | 819.00 | 820.00 | 807.00 | 815.00 | 693.70 | 1,122,471 |
| 2024-07-04 | 804.00 | 823.00 | 800.00 | 810.00 | 689.44 | 3,347,796 |
| 2024-07-03 | 796.00 | 808.00 | 794.00 | 800.00 | 680.93 | 1,796,684 |
| 2024-07-02 | 799.00 | 804.00 | 790.00 | 799.00 | 680.08 | 2,227,171 |
| 2024-07-01 | 800.00 | 822.00 | 789.00 | 800.00 | 680.93 | 3,105,658 |
| 2024-06-28 | 798.00 | 812.00 | 798.00 | 798.00 | 679.23 | 524,219 |
| 2024-06-27 | 829.00 | 829.00 | 793.00 | 802.00 | 682.63 | 331,449 |
| 2024-06-26 | 818.00 | 830.00 | 815.00 | 816.00 | 694.55 | 3,755,518 |
| 2024-06-25 | 801.00 | 825.00 | 798.00 | 815.00 | 693.70 | 581,801 |
| 2024-06-24 | 831.00 | 831.00 | 791.00 | 800.00 | 680.93 | 1,163,789 |
| 2024-06-21 | 794.00 | 838.00 | 790.00 | 819.00 | 697.10 | 10,405,392 |
| 2024-06-20 | 832.00 | 832.00 | 792.00 | 795.00 | 676.67 | 493,704 |
| 2024-06-19 | 815.00 | 850.00 | 796.00 | 830.00 | 706.46 | 3,236,023 |
| 2024-06-18 | 761.00 | 834.00 | 761.00 | 808.00 | 687.74 | 1,608,731 |
| 2024-06-14 | 800.00 | 800.00 | 773.00 | 776.00 | 660.50 | 427,534 |
| 2024-06-13 | 793.00 | 793.00 | 762.00 | 782.00 | 665.61 | 994,478 |
| 2024-06-12 | 777.00 | 786.00 | 773.00 | 778.00 | 662.20 | 478,006 |
| 2024-06-11 | 765.00 | 778.00 | 764.00 | 776.00 | 660.50 | 630,019 |
| 2024-06-10 | 775.00 | 780.00 | 766.00 | 775.00 | 659.65 | 860,316 |
| 2024-06-07 | 785.00 | 785.00 | 768.00 | 780.00 | 663.91 | 306,557 |
| 2024-06-06 | 790.00 | 796.00 | 774.00 | 785.00 | 668.16 | 811,119 |
| 2024-06-05 | 767.00 | 798.00 | 767.00 | 794.00 | 675.82 | 430,445 |
| 2024-06-04 | 781.00 | 800.00 | 781.00 | 795.00 | 676.67 | 439,268 |
| 2024-06-03 | 782.00 | 799.00 | 780.00 | 785.00 | 668.16 | 472,407 |
| 2024-05-31 | 780.00 | 796.00 | 780.00 | 785.00 | 668.16 | 205,705 |
| 2024-05-30 | 784.00 | 789.00 | 780.00 | 787.00 | 669.86 | 333,189 |
| 2024-05-28 | 785.00 | 788.00 | 782.00 | 785.00 | 668.16 | 1,061,322 |
| 2024-05-27 | 789.00 | 790.00 | 783.00 | 785.00 | 668.16 | 154,525 |
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.