Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 651.00 | 694.00 | 651.00 | 660.00 | 498.89 | 129,148 |
| 2023-03-09 | 681.00 | 690.00 | 661.00 | 675.00 | 510.23 | 4,961,190 |
| 2023-03-08 | 684.00 | 685.00 | 675.00 | 685.00 | 517.79 | 145,660 |
| 2023-03-07 | 679.00 | 700.00 | 670.00 | 672.00 | 507.97 | 249,888 |
| 2023-03-06 | 675.00 | 684.00 | 652.00 | 675.00 | 510.23 | 1,180,537 |
| 2023-03-03 | 698.00 | 698.00 | 670.00 | 678.00 | 512.50 | 399,661 |
| 2023-03-02 | 697.00 | 697.00 | 651.00 | 673.00 | 508.72 | 268,000 |
| 2023-03-01 | 697.00 | 698.00 | 672.00 | 677.00 | 511.74 | 898,445 |
| 2023-02-28 | 693.00 | 714.00 | 680.00 | 690.00 | 521.57 | 396,397 |
| 2023-02-27 | 696.00 | 696.00 | 680.00 | 685.00 | 517.79 | 301,745 |
| 2023-02-24 | 689.00 | 689.00 | 675.00 | 680.00 | 514.01 | 152,258 |
| 2023-02-23 | 670.00 | 694.00 | 670.00 | 680.00 | 514.01 | 200,362 |
| 2023-02-22 | 698.00 | 698.00 | 670.00 | 675.00 | 510.23 | 483,578 |
| 2023-02-21 | 699.00 | 699.00 | 670.00 | 675.00 | 510.23 | 1,556,749 |
| 2023-02-20 | 675.00 | 680.00 | 670.00 | 670.00 | 506.45 | 577,470 |
| 2023-02-17 | 682.00 | 699.00 | 675.00 | 675.00 | 510.23 | 434,362 |
| 2023-02-16 | 652.00 | 692.00 | 652.00 | 681.00 | 514.77 | 388,982 |
| 2023-02-15 | 678.00 | 699.00 | 677.00 | 677.00 | 511.74 | 222,077 |
| 2023-02-14 | 660.00 | 695.00 | 660.00 | 690.00 | 521.57 | 1,037,616 |
| 2023-02-13 | 680.00 | 699.00 | 680.00 | 684.00 | 517.04 | 344,090 |
| 2023-02-10 | 700.00 | 700.00 | 660.00 | 699.00 | 528.37 | 274,152 |
| 2023-02-09 | 676.00 | 714.00 | 675.00 | 709.00 | 535.93 | 226,466 |
| 2023-02-08 | 676.00 | 699.00 | 676.00 | 685.00 | 517.79 | 263,020 |
| 2023-02-07 | 678.00 | 683.00 | 675.00 | 677.00 | 511.74 | 194,572 |
| 2023-02-06 | 698.00 | 698.00 | 675.00 | 675.00 | 510.23 | 155,877 |
| 2023-02-03 | 688.00 | 700.00 | 672.00 | 672.00 | 507.97 | 362,705 |
| 2023-02-02 | 680.00 | 699.00 | 675.00 | 690.00 | 521.57 | 207,589 |
| 2023-02-01 | 656.00 | 689.00 | 656.00 | 680.00 | 514.01 | 320,093 |
| 2023-01-31 | 651.00 | 690.00 | 651.00 | 677.00 | 511.74 | 2,114,366 |
| 2023-01-30 | 694.00 | 694.00 | 680.00 | 680.00 | 514.01 | 598,772 |
| 2023-01-27 | 682.00 | 695.00 | 675.00 | 688.00 | 520.06 | 1,627,985 |
| 2023-01-26 | 689.00 | 689.00 | 680.00 | 688.00 | 520.06 | 287,345 |
| 2023-01-25 | 684.00 | 684.00 | 675.00 | 675.00 | 510.23 | 1,051,944 |
| 2023-01-24 | 687.00 | 690.00 | 671.00 | 680.00 | 514.01 | 1,688,128 |
| 2023-01-23 | 685.00 | 685.00 | 670.00 | 675.00 | 510.23 | 431,672 |
| 2023-01-20 | 666.00 | 688.00 | 666.00 | 675.00 | 510.23 | 1,963,401 |
| 2023-01-19 | 674.00 | 681.00 | 659.00 | 677.00 | 511.74 | 609,076 |
| 2023-01-18 | 665.00 | 676.00 | 652.00 | 670.00 | 506.45 | 1,141,901 |
| 2023-01-17 | 664.00 | 677.00 | 655.00 | 665.00 | 502.67 | 1,441,448 |
| 2023-01-16 | 666.00 | 688.00 | 650.00 | 650.00 | 491.34 | 890,891 |
| 2023-01-13 | 666.00 | 690.00 | 665.00 | 680.00 | 514.01 | 203,060 |
| 2023-01-12 | 684.00 | 690.00 | 670.00 | 673.00 | 508.72 | 323,400 |
| 2023-01-11 | 666.00 | 681.00 | 665.00 | 666.00 | 503.43 | 607,742 |
| 2023-01-10 | 675.00 | 695.00 | 665.00 | 667.00 | 504.19 | 266,649 |
| 2023-01-09 | 657.00 | 690.00 | 657.00 | 677.00 | 511.74 | 327,273 |
| 2023-01-06 | 689.00 | 690.00 | 661.00 | 674.00 | 509.48 | 253,457 |
| 2023-01-05 | 651.00 | 690.00 | 651.00 | 674.00 | 509.48 | 510,686 |
| 2023-01-04 | 687.00 | 688.00 | 658.00 | 667.00 | 504.19 | 111,106 |
| 2023-01-03 | 694.00 | 699.00 | 683.00 | 688.00 | 520.06 | 223,354 |
| 2022-12-30 | 679.00 | 680.00 | 664.00 | 680.00 | 514.01 | 126,845 |
| 2022-12-29 | 690.00 | 692.00 | 676.00 | 676.00 | 510.99 | 16,677 |
| 2022-12-28 | 663.00 | 695.00 | 663.00 | 695.00 | 525.35 | 169,725 |
| 2022-12-23 | 694.00 | 695.00 | 684.00 | 695.00 | 525.35 | 66,382 |
| 2022-12-22 | 699.00 | 700.00 | 671.00 | 676.00 | 510.99 | 75,911 |
| 2022-12-21 | 660.00 | 688.00 | 659.00 | 670.00 | 506.45 | 213,037 |
| 2022-12-20 | 684.00 | 684.00 | 650.00 | 655.00 | 495.12 | 272,239 |
| 2022-12-19 | 680.00 | 680.00 | 651.00 | 654.00 | 494.36 | 375,831 |
| 2022-12-15 | 659.00 | 694.00 | 650.00 | 680.00 | 514.01 | 3,097,578 |
| 2022-12-14 | 652.00 | 660.00 | 650.00 | 650.00 | 491.34 | 932,503 |
| 2022-12-13 | 663.00 | 667.00 | 642.00 | 660.00 | 498.89 | 312,035 |
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.