Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 634.00 | 637.00 | 630.00 | 633.00 | 498.72 | 2,520,225 |
| 2023-06-08 | 634.00 | 637.00 | 630.00 | 633.00 | 498.72 | 309,930 |
| 2023-06-07 | 640.00 | 640.00 | 627.00 | 633.00 | 498.72 | 1,156,171 |
| 2023-06-06 | 637.00 | 647.00 | 630.00 | 640.00 | 504.24 | 680,258 |
| 2023-06-05 | 626.00 | 649.00 | 626.00 | 637.00 | 501.88 | 393,368 |
| 2023-06-02 | 636.00 | 645.00 | 623.00 | 630.00 | 496.36 | 212,142 |
| 2023-06-01 | 621.00 | 636.00 | 621.00 | 624.00 | 491.63 | 393,204 |
| 2023-05-31 | 615.00 | 631.00 | 615.00 | 625.00 | 492.42 | 328,126 |
| 2023-05-30 | 621.00 | 625.00 | 618.00 | 620.00 | 488.48 | 4,354,748 |
| 2023-05-29 | 639.00 | 640.00 | 621.00 | 621.00 | 489.27 | 1,068,984 |
| 2023-05-26 | 630.00 | 633.00 | 625.00 | 625.00 | 492.42 | 715,387 |
| 2023-05-25 | 636.00 | 650.00 | 630.00 | 630.00 | 496.36 | 1,691,599 |
| 2023-05-24 | 648.00 | 650.00 | 640.00 | 640.00 | 504.24 | 349,663 |
| 2023-05-23 | 655.00 | 662.00 | 647.00 | 650.00 | 512.12 | 776,639 |
| 2023-05-22 | 666.00 | 685.00 | 655.00 | 655.00 | 516.06 | 911,941 |
| 2023-05-19 | 665.00 | 690.00 | 665.00 | 665.00 | 523.94 | 606,790 |
| 2023-05-18 | 665.00 | 667.00 | 660.00 | 660.00 | 520.00 | 326,286 |
| 2023-05-17 | 677.00 | 677.00 | 664.00 | 669.00 | 527.09 | 159,048 |
| 2023-05-16 | 670.00 | 679.00 | 666.00 | 670.00 | 527.88 | 660,211 |
| 2023-05-15 | 668.00 | 680.00 | 665.00 | 670.00 | 527.88 | 84,545 |
| 2023-05-12 | 670.00 | 678.00 | 666.00 | 668.00 | 526.30 | 373,752 |
| 2023-05-11 | 660.00 | 670.00 | 660.00 | 670.00 | 527.88 | 767,598 |
| 2023-05-10 | 669.00 | 669.00 | 655.00 | 660.00 | 520.00 | 804,430 |
| 2023-05-09 | 670.00 | 670.00 | 661.00 | 663.00 | 522.36 | 438,348 |
| 2023-05-08 | 656.00 | 667.00 | 656.00 | 662.00 | 521.57 | 213,434 |
| 2023-05-05 | 679.00 | 679.00 | 660.00 | 661.00 | 520.78 | 1,361,270 |
| 2023-05-04 | 660.00 | 666.00 | 660.00 | 660.00 | 520.00 | 300,580 |
| 2023-05-03 | 660.00 | 674.00 | 660.00 | 664.00 | 523.15 | 239,631 |
| 2023-05-02 | 661.00 | 678.00 | 660.00 | 660.00 | 520.00 | 178,702 |
| 2023-04-28 | 676.00 | 680.00 | 665.00 | 669.00 | 527.09 | 1,167,278 |
| 2023-04-26 | 660.00 | 672.00 | 660.00 | 669.00 | 527.09 | 190,101 |
| 2023-04-25 | 661.00 | 675.00 | 658.00 | 661.00 | 520.78 | 158,392 |
| 2023-04-24 | 655.00 | 667.00 | 655.00 | 663.00 | 522.36 | 147,606 |
| 2023-04-21 | 668.00 | 674.00 | 655.00 | 660.00 | 520.00 | 11,618,446 |
| 2023-04-20 | 661.00 | 669.00 | 661.00 | 668.00 | 526.30 | 2,375,116 |
| 2023-04-19 | 689.00 | 689.00 | 664.00 | 664.00 | 523.15 | 4,294,141 |
| 2023-04-18 | 665.00 | 676.00 | 665.00 | 670.00 | 527.88 | 2,874,945 |
| 2023-04-17 | 666.00 | 675.00 | 666.00 | 675.00 | 531.82 | 208,666 |
| 2023-04-14 | 660.00 | 690.00 | 660.00 | 675.00 | 531.82 | 556,495 |
| 2023-04-13 | 693.00 | 694.00 | 675.00 | 675.00 | 531.82 | 686,139 |
| 2023-04-12 | 675.00 | 695.00 | 668.00 | 694.00 | 546.78 | 2,551,786 |
| 2023-04-11 | 668.00 | 680.00 | 668.00 | 675.00 | 510.23 | 182,924 |
| 2023-04-06 | 630.00 | 674.00 | 630.00 | 668.00 | 504.94 | 443,389 |
| 2023-04-05 | 667.00 | 674.00 | 637.00 | 651.00 | 492.09 | 3,642,799 |
| 2023-04-04 | 628.00 | 637.00 | 628.00 | 637.00 | 481.51 | 634,761 |
| 2023-04-03 | 630.00 | 632.00 | 627.00 | 630.00 | 476.22 | 6,803,710 |
| 2023-03-31 | 628.00 | 630.00 | 625.00 | 626.00 | 473.19 | 569,406 |
| 2023-03-30 | 649.00 | 649.00 | 630.00 | 630.00 | 476.22 | 694,166 |
| 2023-03-29 | 639.00 | 639.00 | 630.00 | 630.00 | 476.22 | 292,954 |
| 2023-03-28 | 630.00 | 659.00 | 630.00 | 630.00 | 476.22 | 290,872 |
| 2023-03-27 | 659.00 | 659.00 | 630.00 | 630.00 | 476.22 | 928,771 |
| 2023-03-24 | 630.00 | 649.00 | 630.00 | 637.00 | 481.51 | 390,001 |
| 2023-03-23 | 640.00 | 645.00 | 636.00 | 636.00 | 480.75 | 411,726 |
| 2023-03-22 | 652.00 | 672.00 | 645.00 | 645.00 | 487.56 | 335,064 |
| 2023-03-20 | 645.00 | 659.00 | 645.00 | 651.00 | 492.09 | 185,055 |
| 2023-03-17 | 663.00 | 694.00 | 651.00 | 652.00 | 492.85 | 1,185,654 |
| 2023-03-16 | 646.00 | 659.00 | 646.00 | 652.00 | 492.85 | 501,255 |
| 2023-03-15 | 650.00 | 669.00 | 647.00 | 647.00 | 489.07 | 1,298,020 |
| 2023-03-14 | 669.00 | 670.00 | 645.00 | 645.00 | 487.56 | 653,162 |
| 2023-03-13 | 660.00 | 670.00 | 650.00 | 653.00 | 493.60 | 296,466 |
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.