Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-29 | 596.00 | 625.00 | 582.00 | 585.00 | 481.99 | 128,300 |
| 2023-11-28 | 604.00 | 615.00 | 570.00 | 591.00 | 486.94 | 267,815 |
| 2023-11-27 | 588.00 | 619.00 | 580.00 | 587.00 | 483.64 | 443,416 |
| 2023-11-24 | 590.00 | 590.00 | 589.00 | 589.00 | 485.29 | 93,372 |
| 2023-11-23 | 582.00 | 617.00 | 581.00 | 589.00 | 485.29 | 306,725 |
| 2023-11-22 | 557.00 | 580.00 | 557.00 | 580.00 | 477.87 | 144,933 |
| 2023-11-21 | 569.00 | 579.00 | 560.00 | 568.00 | 467.99 | 3,673,825 |
| 2023-11-20 | 565.00 | 579.00 | 560.00 | 567.00 | 467.16 | 581,773 |
| 2023-11-17 | 575.00 | 582.00 | 565.00 | 573.00 | 472.10 | 282,161 |
| 2023-11-16 | 580.00 | 583.00 | 571.00 | 571.00 | 470.46 | 929,012 |
| 2023-11-15 | 600.00 | 625.00 | 576.00 | 578.00 | 476.22 | 1,041,477 |
| 2023-11-14 | 555.00 | 611.00 | 555.00 | 575.00 | 473.75 | 6,547,307 |
| 2023-11-13 | 546.00 | 546.00 | 538.00 | 538.00 | 443.27 | 467,114 |
| 2023-11-10 | 555.00 | 555.00 | 540.00 | 540.00 | 444.92 | 1,790,862 |
| 2023-11-09 | 538.00 | 552.00 | 538.00 | 552.00 | 454.80 | 402,233 |
| 2023-11-08 | 542.00 | 542.00 | 538.00 | 540.00 | 444.92 | 4,690,869 |
| 2023-11-07 | 535.00 | 541.00 | 535.00 | 540.00 | 444.92 | 217,230 |
| 2023-11-06 | 540.00 | 542.00 | 539.00 | 540.00 | 444.92 | 5,633,199 |
| 2023-11-03 | 540.00 | 542.00 | 540.00 | 540.00 | 444.92 | 411,433 |
| 2023-11-02 | 540.00 | 545.00 | 534.00 | 542.00 | 446.56 | 489,877 |
| 2023-11-01 | 530.00 | 540.00 | 530.00 | 540.00 | 444.92 | 388,424 |
| 2023-10-31 | 510.00 | 531.00 | 510.00 | 531.00 | 437.50 | 326,094 |
| 2023-10-30 | 515.00 | 520.00 | 508.00 | 510.00 | 420.20 | 188,224 |
| 2023-10-27 | 512.00 | 527.00 | 505.00 | 515.00 | 424.32 | 320,168 |
| 2023-10-26 | 528.00 | 528.00 | 505.00 | 506.00 | 416.90 | 127,830 |
| 2023-10-25 | 513.00 | 521.00 | 505.00 | 505.00 | 416.08 | 150,881 |
| 2023-10-24 | 520.00 | 520.00 | 500.00 | 507.00 | 417.73 | 255,514 |
| 2023-10-23 | 505.00 | 526.00 | 500.00 | 520.00 | 428.44 | 650,196 |
| 2023-10-20 | 533.00 | 538.00 | 500.00 | 500.00 | 411.96 | 1,567,876 |
| 2023-10-19 | 533.00 | 535.00 | 528.00 | 535.00 | 440.80 | 598,607 |
| 2023-10-18 | 528.00 | 535.00 | 528.00 | 535.00 | 440.80 | 269,948 |
| 2023-10-17 | 530.00 | 535.00 | 529.00 | 530.00 | 436.68 | 737,151 |
| 2023-10-16 | 525.00 | 536.00 | 525.00 | 533.00 | 439.15 | 694,639 |
| 2023-10-13 | 531.00 | 535.00 | 530.00 | 530.00 | 436.68 | 559,031 |
| 2023-10-12 | 536.00 | 540.00 | 532.00 | 538.00 | 443.27 | 1,168,254 |
| 2023-10-11 | 538.00 | 540.00 | 532.00 | 540.00 | 444.92 | 705,430 |
| 2023-10-10 | 538.00 | 538.00 | 532.00 | 534.00 | 439.97 | 190,130 |
| 2023-10-09 | 538.00 | 538.00 | 535.00 | 535.00 | 440.80 | 99,070 |
| 2023-10-06 | 535.00 | 540.00 | 535.00 | 537.00 | 442.44 | 334,039 |
| 2023-10-05 | 540.00 | 540.00 | 535.00 | 537.00 | 442.44 | 691,666 |
| 2023-10-04 | 545.00 | 545.00 | 531.00 | 535.00 | 440.80 | 194,877 |
| 2023-10-03 | 541.00 | 544.00 | 535.00 | 537.00 | 442.44 | 519,553 |
| 2023-10-02 | 544.00 | 545.00 | 540.00 | 540.00 | 444.92 | 512,310 |
| 2023-09-29 | 549.00 | 549.00 | 540.00 | 540.00 | 444.92 | 217,312 |
| 2023-09-28 | 550.00 | 550.00 | 540.00 | 542.00 | 446.56 | 104,165 |
| 2023-09-27 | 549.00 | 549.00 | 528.00 | 542.00 | 446.56 | 67,157 |
| 2023-09-26 | 544.00 | 544.00 | 483.00 | 535.00 | 440.80 | 287,352 |
| 2023-09-22 | 556.00 | 556.00 | 535.00 | 541.00 | 445.74 | 2,104,283 |
| 2023-09-21 | 554.00 | 557.00 | 554.00 | 557.00 | 458.92 | 161,376 |
| 2023-09-20 | 549.00 | 555.00 | 549.00 | 555.00 | 457.27 | 430,787 |
| 2023-09-19 | 551.00 | 559.00 | 549.00 | 549.00 | 452.33 | 151,264 |
| 2023-09-18 | 551.00 | 566.00 | 550.00 | 560.00 | 461.39 | 356,361 |
| 2023-09-15 | 548.00 | 560.00 | 548.00 | 551.00 | 453.98 | 967,824 |
| 2023-09-14 | 544.00 | 550.00 | 544.00 | 547.00 | 450.68 | 142,982 |
| 2023-09-13 | 550.00 | 560.00 | 538.00 | 557.00 | 458.92 | 282,619 |
| 2023-09-12 | 538.00 | 550.00 | 537.00 | 550.00 | 453.15 | 226,857 |
| 2023-09-11 | 539.00 | 553.00 | 538.00 | 539.00 | 444.09 | 726,689 |
| 2023-09-08 | 534.00 | 545.00 | 534.00 | 545.00 | 449.04 | 215,753 |
| 2023-09-07 | 540.00 | 541.00 | 533.00 | 534.00 | 439.97 | 63,434 |
| 2023-09-06 | 528.00 | 543.00 | 528.00 | 540.00 | 444.92 | 523,923 |
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.