Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 804.00 | 817.00 | 800.00 | 801.00 | 774.39 | 498,414 |
| 2026-07-21 | 805.00 | 822.00 | 803.00 | 803.00 | 776.33 | 219,087 |
| 2026-07-20 | 824.00 | 826.00 | 781.00 | 803.00 | 776.33 | 683,406 |
| 2026-07-17 | 816.00 | 829.00 | 811.00 | 813.00 | 785.99 | 652,008 |
| 2026-07-16 | 806.00 | 817.00 | 804.00 | 815.00 | 787.93 | 216,063 |
| 2026-07-15 | 814.00 | 819.00 | 792.00 | 805.00 | 778.26 | 230,470 |
| 2026-07-14 | 806.00 | 815.00 | 797.00 | 814.00 | 786.96 | 360,540 |
| 2026-07-13 | 797.00 | 814.00 | 790.00 | 814.00 | 786.96 | 682,796 |
| 2026-07-10 | 797.00 | 804.00 | 783.00 | 801.00 | 774.39 | 661,979 |
| 2026-07-09 | 780.00 | 788.00 | 775.00 | 788.00 | 761.82 | 985,256 |
| 2026-07-08 | 790.00 | 790.00 | 775.00 | 775.00 | 749.26 | 407,550 |
| 2026-07-07 | 807.00 | 807.00 | 782.00 | 791.00 | 764.72 | 548,966 |
| 2026-07-06 | 788.00 | 815.00 | 788.00 | 802.00 | 775.36 | 616,053 |
| 2026-07-03 | 751.00 | 811.00 | 751.00 | 811.00 | 784.06 | 190,096 |
| 2026-07-02 | 790.00 | 802.00 | 790.00 | 794.00 | 767.62 | 383,158 |
| 2026-07-01 | 799.00 | 799.00 | 789.00 | 790.00 | 763.76 | 707,570 |
| 2026-06-30 | 788.00 | 793.00 | 782.00 | 792.00 | 765.69 | 1,561,863 |
| 2026-06-29 | 760.00 | 795.00 | 760.00 | 786.00 | 759.89 | 525,953 |
| 2026-06-26 | 774.00 | 779.00 | 765.00 | 779.00 | 753.12 | 375,466 |
| 2026-06-25 | 750.00 | 780.00 | 741.00 | 776.00 | 750.22 | 1,910,279 |
| 2026-06-24 | 740.00 | 744.00 | 740.00 | 742.00 | 717.35 | 379,276 |
| 2026-06-23 | 740.00 | 742.00 | 735.00 | 737.00 | 712.52 | 384,236 |
| 2026-06-22 | 744.00 | 747.00 | 740.00 | 742.00 | 717.35 | 689,311 |
| 2026-06-19 | 743.00 | 751.00 | 733.00 | 744.00 | 719.29 | 1,710,048 |
| 2026-06-18 | 745.00 | 750.00 | 742.00 | 745.00 | 720.25 | 1,199,998 |
| 2026-06-17 | 751.00 | 752.00 | 740.00 | 745.00 | 720.25 | 299,687 |
| 2026-06-15 | 743.00 | 750.00 | 741.00 | 748.00 | 723.15 | 1,217,609 |
| 2026-06-12 | 745.00 | 745.00 | 736.00 | 736.00 | 711.55 | 657,889 |
| 2026-06-11 | 741.00 | 744.00 | 732.00 | 739.00 | 714.45 | 1,608,460 |
| 2026-06-10 | 729.00 | 743.00 | 729.00 | 740.00 | 715.42 | 440,123 |
| 2026-06-09 | 732.00 | 738.00 | 730.00 | 730.00 | 705.75 | 754,438 |
| 2026-06-08 | 734.00 | 741.00 | 728.00 | 730.00 | 705.75 | 191,474 |
| 2026-06-05 | 735.00 | 740.00 | 725.00 | 737.00 | 712.52 | 924,595 |
| 2026-06-04 | 737.00 | 745.00 | 730.00 | 740.00 | 715.42 | 510,027 |
| 2026-06-03 | 747.00 | 747.00 | 730.00 | 732.00 | 707.68 | 659,115 |
| 2026-06-02 | 757.00 | 759.00 | 721.00 | 735.00 | 710.58 | 7,280,426 |
| 2026-06-01 | 761.00 | 761.00 | 743.00 | 747.00 | 722.19 | 3,415,245 |
| 2026-05-29 | 755.00 | 765.00 | 755.00 | 761.00 | 735.72 | 651,141 |
| 2026-05-28 | 745.00 | 764.00 | 745.00 | 764.00 | 738.62 | 293,913 |
| 2026-05-27 | 763.00 | 775.00 | 758.00 | 761.00 | 735.72 | 368,913 |
| 2026-05-26 | 762.00 | 767.00 | 761.00 | 765.00 | 739.59 | 1,665,617 |
| 2026-05-25 | 765.00 | 770.00 | 761.00 | 765.00 | 739.59 | 244,065 |
| 2026-05-22 | 752.00 | 768.00 | 752.00 | 763.00 | 737.65 | 706,021 |
| 2026-05-21 | 746.00 | 770.00 | 746.00 | 768.00 | 742.49 | 507,159 |
| 2026-05-20 | 769.00 | 775.00 | 756.00 | 768.00 | 742.49 | 1,661,328 |
| 2026-05-19 | 768.00 | 768.00 | 763.00 | 765.00 | 739.59 | 4,187,688 |
| 2026-05-18 | 752.00 | 773.00 | 749.00 | 768.00 | 742.49 | 3,563,718 |
| 2026-05-15 | 750.00 | 754.00 | 746.00 | 753.00 | 727.99 | 1,265,072 |
| 2026-05-14 | 745.00 | 750.00 | 745.00 | 750.00 | 725.09 | 456,294 |
| 2026-05-13 | 753.00 | 753.00 | 742.00 | 744.00 | 719.29 | 429,637 |
| 2026-05-12 | 749.00 | 750.00 | 743.00 | 750.00 | 725.09 | 836,218 |
| 2026-05-11 | 750.00 | 754.00 | 745.00 | 750.00 | 725.09 | 8,551,103 |
| 2026-05-08 | 754.00 | 759.00 | 746.00 | 749.00 | 724.12 | 8,736,353 |
| 2026-05-07 | 765.00 | 765.00 | 756.00 | 757.00 | 731.85 | 644,667 |
| 2026-05-06 | 750.00 | 763.00 | 749.00 | 760.00 | 734.75 | 714,465 |
| 2026-05-05 | 755.00 | 755.00 | 739.00 | 746.00 | 721.22 | 345,387 |
| 2026-05-04 | 763.00 | 763.00 | 751.00 | 754.00 | 728.95 | 170,669 |
| 2026-04-30 | 750.00 | 759.00 | 746.00 | 759.00 | 733.79 | 958,546 |
| 2026-04-29 | 758.00 | 760.00 | 748.00 | 750.00 | 725.09 | 768,292 |
| 2026-04-28 | 767.00 | 767.00 | 751.00 | 756.00 | 730.89 | 736,167 |
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.