Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-05 | 525.00 | 545.00 | 524.00 | 534.00 | 439.97 | 1,808,130 |
| 2023-09-04 | 535.00 | 539.00 | 515.00 | 525.00 | 432.56 | 2,476,880 |
| 2023-09-01 | 544.00 | 544.00 | 526.00 | 539.00 | 444.09 | 2,238,355 |
| 2023-08-31 | 526.00 | 553.00 | 526.00 | 542.00 | 446.56 | 392,992 |
| 2023-08-30 | 572.00 | 572.00 | 539.00 | 542.00 | 446.56 | 1,943,286 |
| 2023-08-29 | 580.00 | 582.00 | 570.00 | 578.00 | 455.39 | 799,822 |
| 2023-08-28 | 585.00 | 588.00 | 579.00 | 583.00 | 459.33 | 1,373,567 |
| 2023-08-25 | 578.00 | 585.00 | 572.00 | 584.00 | 460.12 | 919,488 |
| 2023-08-24 | 592.00 | 592.00 | 553.00 | 576.00 | 453.82 | 1,479,839 |
| 2023-08-23 | 585.00 | 585.00 | 575.00 | 580.00 | 456.97 | 243,288 |
| 2023-08-22 | 580.00 | 587.00 | 580.00 | 582.00 | 458.54 | 331,813 |
| 2023-08-21 | 585.00 | 597.00 | 580.00 | 585.00 | 460.91 | 512,362 |
| 2023-08-18 | 594.00 | 596.00 | 405.00 | 585.00 | 460.91 | 237,963 |
| 2023-08-17 | 627.00 | 627.00 | 591.00 | 596.00 | 469.57 | 1,398,663 |
| 2023-08-16 | 632.00 | 632.00 | 600.00 | 607.00 | 478.24 | 2,861,967 |
| 2023-08-15 | 645.00 | 645.00 | 626.00 | 636.00 | 501.09 | 1,399,435 |
| 2023-08-14 | 641.00 | 656.00 | 630.00 | 637.00 | 501.88 | 153,636 |
| 2023-08-11 | 647.00 | 657.00 | 601.00 | 650.00 | 512.12 | 137,396 |
| 2023-08-10 | 639.00 | 670.00 | 639.00 | 647.00 | 509.75 | 1,594,991 |
| 2023-08-08 | 642.00 | 665.00 | 640.00 | 641.00 | 505.03 | 405,167 |
| 2023-08-07 | 639.00 | 653.00 | 636.00 | 641.00 | 505.03 | 1,415,312 |
| 2023-08-04 | 632.00 | 640.00 | 632.00 | 635.00 | 500.30 | 219,947 |
| 2023-08-03 | 630.00 | 636.00 | 630.00 | 635.00 | 500.30 | 502,569 |
| 2023-08-02 | 631.00 | 639.00 | 630.00 | 630.00 | 496.36 | 484,477 |
| 2023-08-01 | 640.00 | 640.00 | 631.00 | 636.00 | 501.09 | 118,871 |
| 2023-07-31 | 643.00 | 643.00 | 635.00 | 638.00 | 502.66 | 366,653 |
| 2023-07-28 | 643.00 | 643.00 | 632.00 | 632.00 | 497.94 | 149,977 |
| 2023-07-27 | 630.00 | 643.00 | 630.00 | 633.00 | 498.72 | 159,165 |
| 2023-07-26 | 629.00 | 638.00 | 629.00 | 629.00 | 495.57 | 52,874 |
| 2023-07-25 | 631.00 | 659.00 | 628.00 | 629.00 | 495.57 | 111,099 |
| 2023-07-24 | 628.00 | 640.00 | 628.00 | 640.00 | 504.24 | 83,332 |
| 2023-07-21 | 635.00 | 635.00 | 630.00 | 630.00 | 496.36 | 64,691 |
| 2023-07-20 | 636.00 | 637.00 | 630.00 | 637.00 | 501.88 | 763,054 |
| 2023-07-19 | 625.00 | 656.00 | 625.00 | 639.00 | 503.45 | 79,841 |
| 2023-07-18 | 635.00 | 640.00 | 625.00 | 635.00 | 500.30 | 788,612 |
| 2023-07-17 | 630.00 | 640.00 | 630.00 | 635.00 | 500.30 | 521,164 |
| 2023-07-14 | 636.00 | 649.00 | 629.00 | 634.00 | 499.51 | 1,954,053 |
| 2023-07-13 | 675.00 | 675.00 | 634.00 | 634.00 | 499.51 | 344,887 |
| 2023-07-12 | 641.00 | 659.00 | 641.00 | 645.00 | 508.18 | 345,121 |
| 2023-07-11 | 681.00 | 681.00 | 640.00 | 656.00 | 516.85 | 321,281 |
| 2023-07-10 | 661.00 | 681.00 | 628.00 | 649.00 | 511.33 | 167,325 |
| 2023-07-07 | 661.00 | 681.00 | 660.00 | 670.00 | 527.88 | 412,671 |
| 2023-07-06 | 669.00 | 682.00 | 667.00 | 667.00 | 525.51 | 513,527 |
| 2023-07-05 | 699.00 | 699.00 | 655.00 | 670.00 | 527.88 | 427,697 |
| 2023-07-04 | 649.00 | 677.00 | 649.00 | 677.00 | 533.39 | 164,384 |
| 2023-07-03 | 686.00 | 686.00 | 640.00 | 663.00 | 522.36 | 542,505 |
| 2023-06-30 | 640.00 | 659.00 | 640.00 | 654.00 | 515.27 | 1,429,867 |
| 2023-06-29 | 655.00 | 655.00 | 640.00 | 649.00 | 511.33 | 55,841 |
| 2023-06-28 | 641.00 | 654.00 | 639.00 | 644.00 | 507.39 | 776,636 |
| 2023-06-27 | 654.00 | 655.00 | 639.00 | 640.00 | 504.24 | 388,372 |
| 2023-06-26 | 644.00 | 661.00 | 640.00 | 640.00 | 504.24 | 580,213 |
| 2023-06-23 | 628.00 | 651.00 | 628.00 | 644.00 | 507.39 | 2,142,542 |
| 2023-06-22 | 655.00 | 655.00 | 644.00 | 645.00 | 508.18 | 6,245,385 |
| 2023-06-21 | 651.00 | 655.00 | 650.00 | 655.00 | 516.06 | 603,966 |
| 2023-06-20 | 657.00 | 670.00 | 646.00 | 650.00 | 512.12 | 93,041 |
| 2023-06-19 | 650.00 | 673.00 | 650.00 | 657.00 | 517.63 | 1,514,150 |
| 2023-06-15 | 649.00 | 679.00 | 645.00 | 650.00 | 512.12 | 4,970,115 |
| 2023-06-14 | 637.00 | 645.00 | 637.00 | 644.00 | 507.39 | 347,173 |
| 2023-06-13 | 649.00 | 649.00 | 640.00 | 642.00 | 505.82 | 435,685 |
| 2023-06-12 | 633.00 | 648.00 | 630.00 | 642.00 | 505.82 | 579,657 |
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.