Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-27 | 703.00 | 715.00 | 701.00 | 705.00 | 511.19 | 678,981 |
| 2022-06-24 | 702.00 | 727.00 | 701.00 | 703.00 | 509.74 | 1,153,276 |
| 2022-06-23 | 720.00 | 721.00 | 700.00 | 700.00 | 507.57 | 1,177,103 |
| 2022-06-22 | 709.00 | 709.00 | 694.00 | 709.00 | 514.09 | 697,757 |
| 2022-06-21 | 715.00 | 717.00 | 703.00 | 707.00 | 512.64 | 434,299 |
| 2022-06-20 | 715.00 | 721.00 | 714.00 | 715.00 | 518.45 | 306,065 |
| 2022-06-17 | 728.00 | 731.00 | 700.00 | 715.00 | 518.45 | 3,045,588 |
| 2022-06-15 | 729.00 | 743.00 | 725.00 | 730.00 | 529.32 | 3,263,048 |
| 2022-06-14 | 725.00 | 739.00 | 720.00 | 728.00 | 527.87 | 722,594 |
| 2022-06-13 | 738.00 | 742.00 | 723.00 | 731.00 | 530.05 | 7,114,430 |
| 2022-06-10 | 761.00 | 766.00 | 745.00 | 755.00 | 547.45 | 877,383 |
| 2022-06-09 | 790.00 | 790.00 | 766.00 | 767.00 | 556.15 | 1,933,808 |
| 2022-06-08 | 783.00 | 783.00 | 777.00 | 781.00 | 566.30 | 449,784 |
| 2022-06-07 | 775.00 | 794.00 | 775.00 | 781.00 | 566.30 | 1,299,915 |
| 2022-06-06 | 766.00 | 797.00 | 766.00 | 797.00 | 577.90 | 2,031,903 |
| 2022-06-03 | 774.00 | 798.00 | 766.00 | 776.00 | 562.68 | 1,610,714 |
| 2022-06-02 | 770.00 | 783.00 | 766.00 | 770.00 | 558.33 | 508,434 |
| 2022-06-01 | 767.00 | 785.00 | 759.00 | 773.00 | 560.50 | 1,467,287 |
| 2022-05-31 | 765.00 | 769.00 | 760.00 | 760.00 | 551.07 | 5,276,538 |
| 2022-05-30 | 766.00 | 777.00 | 761.00 | 770.00 | 558.33 | 2,513,482 |
| 2022-05-27 | 742.00 | 770.00 | 732.00 | 759.00 | 550.35 | 2,832,383 |
| 2022-05-26 | 750.00 | 750.00 | 725.00 | 731.00 | 530.05 | 3,376,212 |
| 2022-05-25 | 760.00 | 778.00 | 732.00 | 740.00 | 536.57 | 6,717,655 |
| 2022-05-24 | 770.00 | 773.00 | 757.00 | 757.00 | 548.90 | 2,933,730 |
| 2022-05-23 | 771.00 | 780.00 | 768.00 | 770.00 | 558.33 | 3,400,175 |
| 2022-05-20 | 804.00 | 804.00 | 771.00 | 785.00 | 569.20 | 1,798,021 |
| 2022-05-19 | 796.00 | 820.00 | 790.00 | 796.00 | 577.18 | 726,429 |
| 2022-05-18 | 820.00 | 826.00 | 797.00 | 826.00 | 598.93 | 3,125,086 |
| 2022-05-17 | 825.00 | 825.00 | 769.00 | 809.00 | 586.60 | 793,014 |
| 2022-05-16 | 858.00 | 858.00 | 802.00 | 822.00 | 596.03 | 1,455,076 |
| 2022-05-13 | 852.00 | 859.00 | 820.00 | 823.00 | 596.76 | 610,411 |
| 2022-05-12 | 831.00 | 838.00 | 820.00 | 823.00 | 596.76 | 183,540 |
| 2022-05-11 | 839.00 | 859.00 | 830.00 | 840.00 | 609.08 | 866,893 |
| 2022-05-10 | 840.00 | 842.00 | 821.00 | 831.00 | 602.56 | 431,658 |
| 2022-05-09 | 842.00 | 842.00 | 835.00 | 840.00 | 609.08 | 185,185 |
| 2022-05-06 | 849.00 | 854.00 | 840.00 | 840.00 | 609.08 | 280,174 |
| 2022-05-05 | 874.00 | 874.00 | 842.00 | 850.00 | 616.33 | 278,484 |
| 2022-05-04 | 867.00 | 877.00 | 850.00 | 850.00 | 616.33 | 202,028 |
| 2022-05-03 | 885.00 | 889.00 | 866.00 | 885.00 | 619.85 | 221,289 |
| 2022-04-29 | 883.00 | 884.00 | 875.00 | 876.00 | 613.54 | 143,847 |
| 2022-04-28 | 887.00 | 887.00 | 866.00 | 866.00 | 606.54 | 119,031 |
| 2022-04-26 | 865.00 | 882.00 | 865.00 | 870.00 | 609.34 | 192,746 |
| 2022-04-25 | 885.00 | 890.00 | 862.00 | 875.00 | 612.84 | 411,556 |
| 2022-04-22 | 879.00 | 882.00 | 870.00 | 875.00 | 612.84 | 625,137 |
| 2022-04-21 | 871.00 | 886.00 | 864.00 | 869.00 | 608.64 | 673,409 |
| 2022-04-20 | 867.00 | 875.00 | 867.00 | 870.00 | 609.34 | 248,850 |
| 2022-04-19 | 877.00 | 880.00 | 865.00 | 870.00 | 609.34 | 1,023,510 |
| 2022-04-14 | 860.00 | 874.00 | 859.00 | 874.00 | 612.14 | 219,280 |
| 2022-04-13 | 875.00 | 875.00 | 860.00 | 860.00 | 602.34 | 246,127 |
| 2022-04-12 | 895.00 | 895.00 | 873.00 | 880.00 | 616.34 | 339,177 |
| 2022-04-11 | 895.00 | 895.00 | 877.00 | 881.00 | 617.04 | 139,790 |
| 2022-04-08 | 895.00 | 895.00 | 875.00 | 875.00 | 612.84 | 1,745,125 |
| 2022-04-07 | 875.00 | 885.00 | 875.00 | 880.00 | 616.34 | 3,945,476 |
| 2022-04-06 | 895.00 | 895.00 | 875.00 | 876.00 | 613.54 | 668,527 |
| 2022-04-05 | 889.00 | 889.00 | 878.00 | 880.00 | 616.34 | 2,234,793 |
| 2022-04-04 | 889.00 | 889.00 | 874.00 | 880.00 | 616.34 | 2,154,221 |
| 2022-04-01 | 884.00 | 892.00 | 872.00 | 875.00 | 612.84 | 430,543 |
| 2022-03-31 | 874.00 | 890.00 | 872.00 | 884.00 | 619.15 | 579,772 |
| 2022-03-30 | 880.00 | 880.00 | 872.00 | 880.00 | 616.34 | 30,541 |
| 2022-03-29 | 870.00 | 880.00 | 868.00 | 880.00 | 616.34 | 225,706 |
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.