Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 885.00 | 885.00 | 852.00 | 879.00 | 615.64 | 159,079 |
| 2022-03-25 | 884.00 | 885.00 | 865.00 | 885.00 | 619.85 | 413,573 |
| 2022-03-24 | 865.00 | 890.00 | 865.00 | 885.00 | 619.85 | 63,377 |
| 2022-03-23 | 868.00 | 898.00 | 868.00 | 885.00 | 619.85 | 234,635 |
| 2022-03-22 | 872.00 | 881.00 | 863.00 | 874.00 | 612.14 | 266,345 |
| 2022-03-18 | 865.00 | 885.00 | 864.00 | 884.00 | 619.15 | 1,019,096 |
| 2022-03-17 | 888.00 | 896.00 | 881.00 | 887.00 | 621.25 | 138,482 |
| 2022-03-16 | 884.00 | 900.00 | 862.00 | 888.00 | 621.95 | 268,578 |
| 2022-03-15 | 876.00 | 876.00 | 863.00 | 875.00 | 612.84 | 183,470 |
| 2022-03-14 | 894.00 | 898.00 | 866.00 | 875.00 | 612.84 | 266,986 |
| 2022-03-11 | 852.00 | 899.00 | 852.00 | 870.00 | 609.34 | 42,806 |
| 2022-03-10 | 874.00 | 898.00 | 870.00 | 872.00 | 610.74 | 179,156 |
| 2022-03-09 | 881.00 | 883.00 | 870.00 | 870.00 | 609.34 | 111,426 |
| 2022-03-08 | 852.00 | 889.00 | 852.00 | 870.00 | 609.34 | 382,551 |
| 2022-03-07 | 915.00 | 915.00 | 840.00 | 883.00 | 618.45 | 1,264,467 |
| 2022-03-04 | 934.00 | 934.00 | 915.00 | 920.00 | 644.36 | 229,739 |
| 2022-03-03 | 915.00 | 958.00 | 915.00 | 919.00 | 643.66 | 163,376 |
| 2022-03-02 | 902.00 | 945.00 | 902.00 | 920.00 | 644.36 | 229,453 |
| 2022-03-01 | 920.00 | 929.00 | 902.00 | 902.00 | 631.75 | 626,881 |
| 2022-02-28 | 939.00 | 939.00 | 917.00 | 920.00 | 644.36 | 569,433 |
| 2022-02-25 | 900.00 | 945.00 | 900.00 | 920.00 | 644.36 | 433,150 |
| 2022-02-24 | 955.00 | 960.00 | 900.00 | 932.00 | 652.76 | 1,227,991 |
| 2022-02-23 | 947.00 | 969.00 | 947.00 | 956.00 | 669.57 | 613,868 |
| 2022-02-22 | 948.00 | 960.00 | 901.00 | 947.00 | 663.27 | 526,713 |
| 2022-02-21 | 989.00 | 989.00 | 940.00 | 950.00 | 665.37 | 312,016 |
| 2022-02-18 | 912.00 | 951.00 | 912.00 | 950.00 | 665.37 | 277,633 |
| 2022-02-17 | 949.00 | 950.00 | 935.00 | 935.00 | 654.87 | 142,050 |
| 2022-02-16 | 950.00 | 956.00 | 946.00 | 950.00 | 665.37 | 734,818 |
| 2022-02-15 | 935.00 | 988.00 | 931.00 | 945.00 | 661.87 | 710,812 |
| 2022-02-14 | 906.00 | 945.00 | 901.00 | 936.00 | 655.57 | 676,349 |
| 2022-02-11 | 938.00 | 938.00 | 905.00 | 906.00 | 634.55 | 43,861 |
| 2022-02-10 | 950.00 | 950.00 | 900.00 | 908.00 | 635.96 | 141,677 |
| 2022-02-09 | 956.00 | 986.00 | 899.00 | 910.00 | 637.36 | 780,871 |
| 2022-02-08 | 923.00 | 928.00 | 919.00 | 925.00 | 647.86 | 753,421 |
| 2022-02-07 | 994.00 | 994.00 | 918.00 | 919.00 | 643.66 | 127,857 |
| 2022-02-04 | 950.00 | 950.00 | 934.00 | 950.00 | 665.37 | 231,817 |
| 2022-02-03 | 917.00 | 979.00 | 917.00 | 949.00 | 664.67 | 1,792,563 |
| 2022-02-02 | 940.00 | 940.00 | 903.00 | 913.00 | 639.46 | 834,825 |
| 2022-02-01 | 925.00 | 949.00 | 916.00 | 916.00 | 641.56 | 141,326 |
| 2022-01-31 | 894.00 | 924.00 | 894.00 | 910.00 | 637.36 | 795,682 |
| 2022-01-28 | 924.00 | 924.00 | 891.00 | 899.00 | 629.65 | 159,042 |
| 2022-01-27 | 905.00 | 918.00 | 880.00 | 890.00 | 623.35 | 906,374 |
| 2022-01-26 | 871.00 | 890.00 | 865.00 | 884.00 | 619.15 | 884,074 |
| 2022-01-25 | 887.00 | 887.00 | 860.00 | 860.00 | 602.34 | 430,049 |
| 2022-01-24 | 866.00 | 895.00 | 852.00 | 860.00 | 602.34 | 487,576 |
| 2022-01-21 | 846.00 | 895.00 | 846.00 | 887.00 | 621.25 | 103,976 |
| 2022-01-20 | 899.00 | 899.00 | 880.00 | 880.00 | 616.34 | 171,671 |
| 2022-01-19 | 906.00 | 906.00 | 888.00 | 890.00 | 623.35 | 754,030 |
| 2022-01-18 | 938.00 | 938.00 | 896.00 | 897.00 | 628.25 | 581,888 |
| 2022-01-17 | 862.00 | 938.00 | 862.00 | 900.00 | 630.35 | 121,983 |
| 2022-01-14 | 911.00 | 941.00 | 894.00 | 902.00 | 631.75 | 1,066,712 |
| 2022-01-13 | 911.00 | 945.00 | 905.00 | 911.00 | 638.06 | 241,480 |
| 2022-01-12 | 919.00 | 930.00 | 900.00 | 910.00 | 637.36 | 204,040 |
| 2022-01-11 | 920.00 | 920.00 | 904.00 | 908.00 | 635.96 | 624,028 |
| 2022-01-10 | 905.00 | 918.00 | 900.00 | 917.00 | 642.26 | 329,917 |
| 2022-01-07 | 918.00 | 919.00 | 903.00 | 905.00 | 633.85 | 35,283 |
| 2022-01-06 | 918.00 | 918.00 | 906.00 | 906.00 | 634.55 | 41,556 |
| 2022-01-05 | 916.00 | 919.00 | 909.00 | 911.00 | 638.06 | 115,304 |
| 2022-01-04 | 900.00 | 919.00 | 900.00 | 910.00 | 637.36 | 799,570 |
| 2022-01-03 | 899.00 | 919.00 | 891.00 | 919.00 | 643.66 | 125,044 |
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.