Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 635.00 | 639.00 | 630.00 | 630.00 | 476.22 | 463,092 |
| 2022-09-16 | 648.00 | 654.00 | 635.00 | 635.00 | 480.00 | 1,323,084 |
| 2022-09-15 | 668.00 | 668.00 | 645.00 | 645.00 | 487.56 | 725,231 |
| 2022-09-14 | 670.00 | 670.00 | 641.00 | 650.00 | 491.34 | 508,320 |
| 2022-09-13 | 676.00 | 687.00 | 662.00 | 672.00 | 487.27 | 542,343 |
| 2022-09-12 | 676.00 | 697.00 | 669.00 | 677.00 | 490.89 | 152,435 |
| 2022-09-09 | 678.00 | 687.00 | 660.00 | 660.00 | 478.57 | 805,412 |
| 2022-09-08 | 680.00 | 703.00 | 674.00 | 676.00 | 490.17 | 598,958 |
| 2022-09-07 | 671.00 | 719.00 | 668.00 | 675.00 | 489.44 | 169,743 |
| 2022-09-06 | 656.00 | 690.00 | 656.00 | 671.00 | 486.54 | 834,929 |
| 2022-09-05 | 642.00 | 666.00 | 641.00 | 662.00 | 480.02 | 1,292,559 |
| 2022-09-02 | 638.00 | 662.00 | 635.00 | 662.00 | 480.02 | 1,123,438 |
| 2022-09-01 | 631.00 | 657.00 | 631.00 | 645.00 | 467.69 | 3,213,590 |
| 2022-08-31 | 660.00 | 680.00 | 640.00 | 640.00 | 464.06 | 1,586,151 |
| 2022-08-30 | 680.00 | 713.00 | 675.00 | 675.00 | 489.44 | 841,358 |
| 2022-08-29 | 710.00 | 710.00 | 690.00 | 690.00 | 500.32 | 512,560 |
| 2022-08-26 | 710.00 | 739.00 | 710.00 | 710.00 | 514.82 | 613,319 |
| 2022-08-25 | 710.00 | 729.00 | 710.00 | 717.00 | 519.90 | 229,049 |
| 2022-08-24 | 720.00 | 728.00 | 712.00 | 720.00 | 522.07 | 285,995 |
| 2022-08-23 | 724.00 | 727.00 | 713.00 | 722.00 | 523.52 | 396,276 |
| 2022-08-22 | 725.00 | 737.00 | 715.00 | 722.00 | 523.52 | 471,548 |
| 2022-08-19 | 739.00 | 739.00 | 732.00 | 736.00 | 533.67 | 90,178 |
| 2022-08-18 | 735.00 | 739.00 | 735.00 | 739.00 | 535.85 | 417,472 |
| 2022-08-17 | 740.00 | 740.00 | 735.00 | 735.00 | 532.95 | 1,472,902 |
| 2022-08-16 | 738.00 | 749.00 | 738.00 | 741.00 | 537.30 | 383,868 |
| 2022-08-15 | 734.00 | 741.00 | 734.00 | 738.00 | 535.12 | 729,227 |
| 2022-08-12 | 741.00 | 749.00 | 733.00 | 741.00 | 537.30 | 2,857,490 |
| 2022-08-11 | 742.00 | 750.00 | 735.00 | 750.00 | 543.82 | 603,385 |
| 2022-08-10 | 741.00 | 751.00 | 741.00 | 745.00 | 540.20 | 687,974 |
| 2022-08-08 | 741.00 | 775.00 | 741.00 | 750.00 | 543.82 | 549,482 |
| 2022-08-05 | 743.00 | 750.00 | 740.00 | 743.00 | 538.75 | 279,989 |
| 2022-08-04 | 740.00 | 749.00 | 740.00 | 742.00 | 538.02 | 420,162 |
| 2022-08-03 | 737.00 | 744.00 | 735.00 | 742.00 | 538.02 | 1,186,064 |
| 2022-08-02 | 726.00 | 774.00 | 726.00 | 740.00 | 536.57 | 577,946 |
| 2022-08-01 | 735.00 | 745.00 | 735.00 | 742.00 | 538.02 | 383,549 |
| 2022-07-29 | 764.00 | 764.00 | 735.00 | 741.00 | 537.30 | 1,267,111 |
| 2022-07-28 | 764.00 | 764.00 | 729.00 | 738.00 | 535.12 | 445,965 |
| 2022-07-27 | 736.00 | 736.00 | 729.00 | 735.00 | 532.95 | 235,583 |
| 2022-07-26 | 730.00 | 736.00 | 723.00 | 729.00 | 528.60 | 137,596 |
| 2022-07-25 | 731.00 | 731.00 | 721.00 | 730.00 | 529.32 | 419,945 |
| 2022-07-22 | 718.00 | 738.00 | 718.00 | 724.00 | 524.97 | 509,789 |
| 2022-07-21 | 718.00 | 720.00 | 716.00 | 717.00 | 519.90 | 598,152 |
| 2022-07-20 | 716.00 | 724.00 | 716.00 | 717.00 | 519.90 | 698,442 |
| 2022-07-19 | 711.00 | 750.00 | 710.00 | 716.00 | 519.17 | 939,760 |
| 2022-07-18 | 695.00 | 719.00 | 695.00 | 711.00 | 515.55 | 792,993 |
| 2022-07-15 | 700.00 | 705.00 | 697.00 | 702.00 | 509.02 | 725,822 |
| 2022-07-14 | 720.00 | 720.00 | 687.00 | 700.00 | 507.57 | 172,188 |
| 2022-07-13 | 691.00 | 701.00 | 690.00 | 690.00 | 500.32 | 987,355 |
| 2022-07-12 | 717.00 | 718.00 | 663.00 | 700.00 | 507.57 | 1,084,442 |
| 2022-07-11 | 717.00 | 717.00 | 700.00 | 712.00 | 516.27 | 522,327 |
| 2022-07-08 | 700.00 | 716.00 | 700.00 | 712.00 | 516.27 | 693,425 |
| 2022-07-07 | 694.00 | 717.00 | 687.00 | 702.00 | 509.02 | 816,317 |
| 2022-07-06 | 694.00 | 701.00 | 681.00 | 699.00 | 506.84 | 210,867 |
| 2022-07-05 | 694.00 | 695.00 | 686.00 | 694.00 | 503.22 | 697,030 |
| 2022-07-04 | 695.00 | 695.00 | 681.00 | 694.00 | 503.22 | 256,628 |
| 2022-07-01 | 699.00 | 700.00 | 681.00 | 695.00 | 503.94 | 384,295 |
| 2022-06-30 | 718.00 | 718.00 | 680.00 | 680.00 | 493.07 | 2,366,215 |
| 2022-06-29 | 702.00 | 714.00 | 700.00 | 700.00 | 507.57 | 64,981 |
| 2022-06-28 | 720.00 | 749.00 | 701.00 | 714.00 | 517.72 | 2,149,173 |
| 2022-06-27 | 703.00 | 715.00 | 701.00 | 705.00 | 511.19 | 678,981 |
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.