Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 757.00 | 779.00 | 757.00 | 765.00 | 630.30 | 265,034 |
| 2024-02-26 | 779.00 | 779.00 | 764.00 | 764.00 | 629.47 | 150,160 |
| 2024-02-23 | 751.00 | 776.00 | 751.00 | 776.00 | 639.36 | 135,024 |
| 2024-02-22 | 744.00 | 768.00 | 744.00 | 768.00 | 632.77 | 251,733 |
| 2024-02-21 | 741.00 | 756.00 | 741.00 | 750.00 | 617.94 | 96,514 |
| 2024-02-20 | 741.00 | 751.00 | 739.00 | 740.00 | 609.70 | 343,017 |
| 2024-02-19 | 750.00 | 755.00 | 743.00 | 743.00 | 612.17 | 1,770,234 |
| 2024-02-16 | 761.00 | 767.00 | 753.00 | 753.00 | 620.41 | 332,751 |
| 2024-02-15 | 760.00 | 773.00 | 757.00 | 766.00 | 631.12 | 1,625,042 |
| 2024-02-14 | 760.00 | 769.00 | 760.00 | 760.00 | 626.18 | 100,947 |
| 2024-02-13 | 775.00 | 775.00 | 763.00 | 768.00 | 632.77 | 321,825 |
| 2024-02-12 | 783.00 | 783.00 | 751.00 | 760.00 | 626.18 | 957,061 |
| 2024-02-09 | 784.00 | 787.00 | 766.00 | 780.00 | 642.66 | 1,654,484 |
| 2024-02-08 | 788.00 | 795.00 | 771.00 | 783.00 | 645.13 | 1,364,860 |
| 2024-02-07 | 780.00 | 805.00 | 775.00 | 785.00 | 646.78 | 453,312 |
| 2024-02-06 | 760.00 | 783.00 | 760.00 | 779.00 | 641.83 | 606,625 |
| 2024-02-05 | 763.00 | 773.00 | 757.00 | 760.00 | 626.18 | 2,030,547 |
| 2024-02-02 | 762.00 | 769.00 | 757.00 | 761.00 | 627.00 | 2,201,267 |
| 2024-02-01 | 750.00 | 757.00 | 750.00 | 757.00 | 623.71 | 1,831,537 |
| 2024-01-31 | 761.00 | 762.00 | 751.00 | 751.00 | 618.76 | 2,346,465 |
| 2024-01-30 | 776.00 | 780.00 | 740.00 | 750.00 | 617.94 | 3,733,986 |
| 2024-01-29 | 736.00 | 777.00 | 728.00 | 772.00 | 636.06 | 311,726 |
| 2024-01-26 | 755.00 | 761.00 | 741.00 | 750.00 | 617.94 | 554,877 |
| 2024-01-25 | 753.00 | 762.00 | 742.00 | 755.00 | 622.06 | 508,796 |
| 2024-01-24 | 756.00 | 760.00 | 737.00 | 752.00 | 619.59 | 1,776,390 |
| 2024-01-23 | 761.00 | 761.00 | 736.00 | 756.00 | 622.88 | 246,068 |
| 2024-01-22 | 742.00 | 751.00 | 736.00 | 749.00 | 617.11 | 1,339,627 |
| 2024-01-19 | 738.00 | 744.00 | 730.00 | 742.00 | 611.35 | 2,790,597 |
| 2024-01-18 | 731.00 | 740.00 | 731.00 | 735.00 | 605.58 | 73,936 |
| 2024-01-17 | 761.00 | 761.00 | 735.00 | 735.00 | 605.58 | 61,550 |
| 2024-01-16 | 761.00 | 761.00 | 744.00 | 750.00 | 617.94 | 86,302 |
| 2024-01-15 | 761.00 | 767.00 | 751.00 | 751.00 | 618.76 | 53,989 |
| 2024-01-12 | 732.00 | 765.00 | 732.00 | 765.00 | 630.30 | 87,786 |
| 2024-01-11 | 742.00 | 755.00 | 735.00 | 740.00 | 609.70 | 390,087 |
| 2024-01-10 | 745.00 | 754.00 | 738.00 | 745.00 | 613.82 | 279,702 |
| 2024-01-09 | 749.00 | 749.00 | 730.00 | 745.00 | 613.82 | 183,468 |
| 2024-01-08 | 720.00 | 749.00 | 715.00 | 730.00 | 601.46 | 237,690 |
| 2024-01-05 | 722.00 | 760.00 | 722.00 | 728.00 | 599.81 | 173,432 |
| 2024-01-04 | 750.00 | 769.00 | 750.00 | 757.00 | 623.71 | 125,788 |
| 2024-01-03 | 789.00 | 789.00 | 750.00 | 770.00 | 634.42 | 430,100 |
| 2024-01-02 | 721.00 | 779.00 | 716.00 | 762.00 | 627.83 | 95,160 |
| 2023-12-29 | 741.00 | 743.00 | 724.00 | 735.00 | 605.58 | 1,433,005 |
| 2023-12-28 | 762.00 | 762.00 | 729.00 | 743.00 | 612.17 | 392,747 |
| 2023-12-27 | 760.00 | 792.00 | 747.00 | 767.00 | 631.95 | 248,456 |
| 2023-12-22 | 716.00 | 760.00 | 716.00 | 760.00 | 626.18 | 526,194 |
| 2023-12-21 | 734.00 | 734.00 | 715.00 | 727.00 | 598.99 | 105,786 |
| 2023-12-20 | 717.00 | 742.00 | 715.00 | 730.00 | 601.46 | 228,349 |
| 2023-12-19 | 715.00 | 721.00 | 715.00 | 716.00 | 589.93 | 97,372 |
| 2023-12-18 | 733.00 | 733.00 | 713.00 | 723.00 | 595.69 | 247,086 |
| 2023-12-14 | 700.00 | 750.00 | 695.00 | 733.00 | 603.93 | 4,028,075 |
| 2023-12-13 | 695.00 | 707.00 | 689.00 | 689.00 | 567.68 | 1,083,829 |
| 2023-12-12 | 715.00 | 715.00 | 687.00 | 693.00 | 570.98 | 405,271 |
| 2023-12-11 | 688.00 | 729.00 | 676.00 | 695.00 | 572.62 | 739,780 |
| 2023-12-08 | 679.00 | 738.00 | 679.00 | 688.00 | 566.86 | 634,107 |
| 2023-12-07 | 655.00 | 676.00 | 655.00 | 676.00 | 556.97 | 622,846 |
| 2023-12-06 | 635.00 | 654.00 | 635.00 | 654.00 | 538.84 | 413,212 |
| 2023-12-05 | 650.00 | 660.00 | 622.00 | 643.00 | 529.78 | 395,061 |
| 2023-12-04 | 616.00 | 620.00 | 605.00 | 620.00 | 510.83 | 369,984 |
| 2023-12-01 | 618.00 | 618.00 | 580.00 | 605.00 | 498.47 | 512,726 |
| 2023-11-30 | 608.00 | 608.00 | 583.00 | 596.00 | 491.06 | 105,357 |
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.