Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 650.00 | 682.00 | 650.00 | 650.00 | 491.34 | 127,087 |
| 2022-12-09 | 653.00 | 669.00 | 653.00 | 657.00 | 496.63 | 117,303 |
| 2022-12-08 | 650.00 | 656.00 | 650.00 | 656.00 | 495.87 | 930,227 |
| 2022-12-07 | 654.00 | 656.00 | 650.00 | 650.00 | 491.34 | 181,174 |
| 2022-12-06 | 669.00 | 669.00 | 640.00 | 652.00 | 492.85 | 849,488 |
| 2022-12-05 | 651.00 | 668.00 | 650.00 | 650.00 | 491.34 | 1,364,053 |
| 2022-12-02 | 669.00 | 669.00 | 637.00 | 650.00 | 491.34 | 1,596,578 |
| 2022-12-01 | 670.00 | 670.00 | 640.00 | 640.00 | 483.78 | 2,330,775 |
| 2022-11-30 | 656.00 | 675.00 | 652.00 | 659.00 | 498.14 | 846,079 |
| 2022-11-29 | 667.00 | 694.00 | 665.00 | 665.00 | 502.67 | 275,767 |
| 2022-11-28 | 695.00 | 695.00 | 665.00 | 666.00 | 503.43 | 277,652 |
| 2022-11-25 | 695.00 | 695.00 | 665.00 | 692.00 | 523.08 | 259,747 |
| 2022-11-24 | 665.00 | 674.00 | 665.00 | 667.00 | 504.19 | 1,885,022 |
| 2022-11-23 | 684.00 | 684.00 | 660.00 | 665.00 | 502.67 | 516,992 |
| 2022-11-22 | 670.00 | 692.00 | 670.00 | 684.00 | 517.04 | 245,294 |
| 2022-11-21 | 669.00 | 675.00 | 650.00 | 672.00 | 507.97 | 2,412,126 |
| 2022-11-18 | 665.00 | 690.00 | 665.00 | 675.00 | 510.23 | 636,801 |
| 2022-11-17 | 677.00 | 677.00 | 655.00 | 665.00 | 502.67 | 610,843 |
| 2022-11-16 | 670.00 | 682.00 | 670.00 | 677.00 | 511.74 | 598,938 |
| 2022-11-15 | 661.00 | 685.00 | 661.00 | 680.00 | 514.01 | 277,275 |
| 2022-11-14 | 660.00 | 689.00 | 660.00 | 685.00 | 517.79 | 304,734 |
| 2022-11-11 | 660.00 | 688.00 | 654.00 | 682.00 | 515.52 | 370,678 |
| 2022-11-10 | 640.00 | 650.00 | 625.00 | 650.00 | 491.34 | 1,330,351 |
| 2022-11-09 | 645.00 | 676.00 | 636.00 | 640.00 | 483.78 | 334,658 |
| 2022-11-08 | 632.00 | 645.00 | 603.00 | 635.00 | 480.00 | 7,032,757 |
| 2022-11-07 | 600.00 | 625.00 | 600.00 | 615.00 | 464.88 | 419,160 |
| 2022-11-04 | 610.00 | 620.00 | 595.00 | 607.00 | 458.83 | 1,203,203 |
| 2022-11-03 | 640.00 | 640.00 | 606.00 | 610.00 | 461.10 | 397,564 |
| 2022-11-02 | 644.00 | 644.00 | 607.00 | 610.00 | 461.10 | 595,791 |
| 2022-11-01 | 613.00 | 645.00 | 600.00 | 626.00 | 473.19 | 860,561 |
| 2022-10-31 | 650.00 | 650.00 | 620.00 | 628.00 | 474.71 | 1,710,096 |
| 2022-10-28 | 627.00 | 630.00 | 619.00 | 625.00 | 472.44 | 1,358,139 |
| 2022-10-27 | 603.00 | 647.00 | 595.00 | 615.00 | 464.88 | 722,244 |
| 2022-10-26 | 606.00 | 606.00 | 580.00 | 590.00 | 445.98 | 2,298,452 |
| 2022-10-25 | 575.00 | 606.00 | 571.00 | 583.00 | 440.69 | 1,851,885 |
| 2022-10-24 | 571.00 | 577.00 | 570.00 | 571.00 | 431.62 | 1,439,854 |
| 2022-10-21 | 586.00 | 595.00 | 575.00 | 575.00 | 434.64 | 500,503 |
| 2022-10-20 | 576.00 | 604.00 | 576.00 | 586.00 | 442.96 | 714,172 |
| 2022-10-19 | 606.00 | 606.00 | 593.00 | 593.00 | 448.25 | 192,902 |
| 2022-10-18 | 590.00 | 607.00 | 587.00 | 598.00 | 452.03 | 153,846 |
| 2022-10-17 | 580.00 | 598.00 | 566.00 | 590.00 | 445.98 | 3,060,087 |
| 2022-10-14 | 570.00 | 578.00 | 567.00 | 575.00 | 434.64 | 323,625 |
| 2022-10-13 | 575.00 | 575.00 | 565.00 | 565.00 | 427.08 | 1,681,098 |
| 2022-10-12 | 576.00 | 585.00 | 555.00 | 567.00 | 428.60 | 621,534 |
| 2022-10-11 | 579.00 | 592.00 | 564.00 | 576.00 | 435.40 | 635,005 |
| 2022-10-10 | 570.00 | 598.00 | 560.00 | 568.00 | 429.35 | 640,754 |
| 2022-10-07 | 552.00 | 579.00 | 552.00 | 570.00 | 430.86 | 2,924,443 |
| 2022-10-06 | 589.00 | 589.00 | 505.00 | 555.00 | 419.52 | 2,277,077 |
| 2022-10-05 | 571.00 | 575.00 | 557.00 | 575.00 | 434.64 | 186,057 |
| 2022-10-04 | 581.00 | 590.00 | 575.00 | 575.00 | 434.64 | 3,368,888 |
| 2022-10-03 | 576.00 | 599.00 | 576.00 | 585.00 | 442.20 | 154,199 |
| 2022-09-30 | 570.00 | 590.00 | 570.00 | 582.00 | 439.93 | 1,217,411 |
| 2022-09-29 | 575.00 | 607.00 | 570.00 | 575.00 | 434.64 | 512,434 |
| 2022-09-28 | 575.00 | 592.00 | 575.00 | 586.00 | 442.96 | 658,375 |
| 2022-09-27 | 607.00 | 617.00 | 580.00 | 589.00 | 445.23 | 1,860,342 |
| 2022-09-26 | 617.00 | 617.00 | 572.00 | 595.00 | 449.76 | 3,573,156 |
| 2022-09-23 | 617.00 | 640.00 | 614.00 | 617.00 | 466.39 | 550,180 |
| 2022-09-22 | 622.00 | 644.00 | 620.00 | 620.00 | 468.66 | 24,530,883 |
| 2022-09-21 | 645.00 | 645.00 | 622.00 | 630.00 | 476.22 | 2,582,150 |
| 2022-09-20 | 658.00 | 658.00 | 631.00 | 635.00 | 480.00 | 1,025,199 |
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.