Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 787.00 | 793.00 | 785.00 | 789.00 | 671.57 | 429,879 |
| 2024-05-23 | 776.00 | 786.00 | 776.00 | 786.00 | 669.01 | 831,348 |
| 2024-05-22 | 774.00 | 780.00 | 767.00 | 775.00 | 659.65 | 5,022,083 |
| 2024-05-21 | 769.00 | 780.00 | 769.00 | 775.00 | 659.65 | 1,737,348 |
| 2024-05-20 | 784.00 | 790.00 | 763.00 | 773.00 | 657.95 | 815,080 |
| 2024-05-17 | 775.00 | 789.00 | 775.00 | 782.00 | 665.61 | 342,591 |
| 2024-05-16 | 790.00 | 808.00 | 762.00 | 784.00 | 667.31 | 4,844,044 |
| 2024-05-15 | 810.00 | 814.00 | 803.00 | 803.00 | 683.48 | 729,594 |
| 2024-05-14 | 793.00 | 817.00 | 793.00 | 810.00 | 689.44 | 11,105,766 |
| 2024-05-13 | 817.00 | 818.00 | 810.00 | 810.00 | 689.44 | 518,130 |
| 2024-05-10 | 810.00 | 818.00 | 810.00 | 815.00 | 693.70 | 1,791,651 |
| 2024-05-09 | 801.00 | 824.00 | 801.00 | 810.00 | 689.44 | 2,547,061 |
| 2024-05-08 | 803.00 | 814.00 | 802.00 | 810.00 | 689.44 | 2,570,609 |
| 2024-05-07 | 807.00 | 807.00 | 800.00 | 805.00 | 685.18 | 743,528 |
| 2024-05-06 | 804.00 | 810.00 | 791.00 | 805.00 | 685.18 | 639,404 |
| 2024-05-03 | 781.00 | 809.00 | 781.00 | 805.00 | 685.18 | 979,569 |
| 2024-05-02 | 811.00 | 811.00 | 798.00 | 806.00 | 686.04 | 313,709 |
| 2024-04-30 | 815.00 | 823.00 | 788.00 | 810.00 | 689.44 | 6,520,848 |
| 2024-04-29 | 800.00 | 814.00 | 800.00 | 814.00 | 692.85 | 533,203 |
| 2024-04-26 | 802.00 | 813.00 | 792.00 | 805.00 | 685.18 | 1,032,271 |
| 2024-04-25 | 807.00 | 810.00 | 768.00 | 806.00 | 686.04 | 758,024 |
| 2024-04-24 | 806.00 | 810.00 | 796.00 | 807.00 | 686.89 | 20,361,399 |
| 2024-04-23 | 792.00 | 814.00 | 792.00 | 796.00 | 677.52 | 9,285,616 |
| 2024-04-22 | 779.00 | 798.00 | 772.00 | 792.00 | 674.12 | 7,279,177 |
| 2024-04-19 | 770.00 | 782.00 | 769.00 | 772.00 | 657.10 | 317,207 |
| 2024-04-18 | 763.00 | 780.00 | 760.00 | 779.00 | 663.05 | 424,435 |
| 2024-04-17 | 767.00 | 771.00 | 758.00 | 767.00 | 652.84 | 4,701,312 |
| 2024-04-16 | 777.00 | 777.00 | 757.00 | 760.00 | 646.88 | 1,753,064 |
| 2024-04-15 | 773.00 | 777.00 | 770.00 | 777.00 | 661.35 | 453,981 |
| 2024-04-12 | 775.00 | 777.00 | 772.00 | 776.00 | 660.50 | 943,856 |
| 2024-04-11 | 771.00 | 781.00 | 769.00 | 775.00 | 659.65 | 986,936 |
| 2024-04-10 | 790.00 | 791.00 | 770.00 | 787.00 | 669.86 | 1,810,219 |
| 2024-04-09 | 793.00 | 793.00 | 780.00 | 790.00 | 650.90 | 476,734 |
| 2024-04-08 | 794.00 | 797.00 | 782.00 | 787.00 | 648.42 | 714,877 |
| 2024-04-05 | 783.00 | 794.00 | 783.00 | 790.00 | 650.90 | 1,055,562 |
| 2024-04-04 | 795.00 | 800.00 | 792.00 | 795.00 | 655.01 | 479,626 |
| 2024-04-03 | 787.00 | 812.00 | 787.00 | 797.00 | 656.66 | 2,929,294 |
| 2024-04-02 | 804.00 | 816.00 | 781.00 | 792.00 | 652.54 | 1,013,300 |
| 2024-03-28 | 812.00 | 812.00 | 802.00 | 804.00 | 662.43 | 1,194,408 |
| 2024-03-27 | 800.00 | 810.00 | 796.00 | 805.00 | 663.25 | 255,145 |
| 2024-03-26 | 802.00 | 806.00 | 790.00 | 796.00 | 655.84 | 2,052,722 |
| 2024-03-25 | 795.00 | 806.00 | 794.00 | 802.00 | 660.78 | 1,869,223 |
| 2024-03-22 | 801.00 | 808.00 | 785.00 | 800.00 | 659.13 | 1,891,977 |
| 2024-03-20 | 784.00 | 815.00 | 774.00 | 802.00 | 660.78 | 4,680,552 |
| 2024-03-19 | 770.00 | 779.00 | 770.00 | 777.00 | 640.18 | 1,293,995 |
| 2024-03-18 | 768.00 | 785.00 | 768.00 | 775.00 | 638.54 | 469,733 |
| 2024-03-15 | 777.00 | 783.00 | 751.00 | 770.00 | 634.42 | 2,357,841 |
| 2024-03-14 | 779.00 | 784.00 | 776.00 | 776.00 | 639.36 | 4,677,316 |
| 2024-03-13 | 774.00 | 785.00 | 774.00 | 780.00 | 642.66 | 2,816,795 |
| 2024-03-12 | 772.00 | 790.00 | 733.00 | 773.00 | 636.89 | 2,759,036 |
| 2024-03-11 | 790.00 | 800.00 | 772.00 | 790.00 | 650.90 | 249,382 |
| 2024-03-08 | 789.00 | 795.00 | 748.00 | 795.00 | 655.01 | 761,227 |
| 2024-03-07 | 775.00 | 785.00 | 767.00 | 785.00 | 646.78 | 355,248 |
| 2024-03-06 | 761.00 | 792.00 | 761.00 | 770.00 | 634.42 | 3,086,784 |
| 2024-03-05 | 755.00 | 769.00 | 754.00 | 760.00 | 626.18 | 1,497,000 |
| 2024-03-04 | 760.00 | 769.00 | 751.00 | 760.00 | 626.18 | 119,620 |
| 2024-03-01 | 778.00 | 778.00 | 761.00 | 770.00 | 634.42 | 60,336 |
| 2024-02-29 | 767.00 | 771.00 | 760.00 | 770.00 | 634.42 | 1,254,184 |
| 2024-02-28 | 758.00 | 770.00 | 758.00 | 765.00 | 630.30 | 412,137 |
| 2024-02-27 | 757.00 | 779.00 | 757.00 | 765.00 | 630.30 | 265,034 |
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.