Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-31 | 901.00 | 910.00 | 896.00 | 900.00 | 630.35 | 3,398,855 |
| 2021-12-30 | 852.00 | 900.00 | 852.00 | 900.00 | 630.35 | 499,569 |
| 2021-12-29 | 860.00 | 860.00 | 846.00 | 857.00 | 600.24 | 982,306 |
| 2021-12-28 | 859.00 | 860.00 | 847.00 | 850.00 | 595.33 | 78,480 |
| 2021-12-24 | 850.00 | 884.00 | 841.00 | 851.00 | 596.03 | 683,117 |
| 2021-12-23 | 851.00 | 872.00 | 851.00 | 860.00 | 602.34 | 1,141,377 |
| 2021-12-22 | 860.00 | 865.00 | 850.00 | 861.00 | 603.04 | 119,160 |
| 2021-12-21 | 884.00 | 884.00 | 844.00 | 850.00 | 595.33 | 1,327,149 |
| 2021-12-20 | 850.00 | 863.00 | 837.00 | 855.00 | 598.83 | 317,358 |
| 2021-12-17 | 845.00 | 889.00 | 842.00 | 853.00 | 597.43 | 11,023,464 |
| 2021-12-15 | 831.00 | 883.00 | 830.00 | 831.00 | 582.03 | 1,244,757 |
| 2021-12-14 | 830.00 | 847.00 | 830.00 | 830.00 | 581.32 | 904,157 |
| 2021-12-13 | 845.00 | 849.00 | 830.00 | 830.00 | 581.32 | 1,113,988 |
| 2021-12-10 | 839.00 | 870.00 | 835.00 | 835.00 | 584.83 | 997,743 |
| 2021-12-09 | 836.00 | 852.00 | 836.00 | 841.00 | 589.03 | 542,326 |
| 2021-12-08 | 846.00 | 885.00 | 836.00 | 836.00 | 585.53 | 456,859 |
| 2021-12-07 | 839.00 | 849.00 | 839.00 | 840.00 | 588.33 | 2,594,106 |
| 2021-12-06 | 844.00 | 845.00 | 836.00 | 840.00 | 588.33 | 175,929 |
| 2021-12-03 | 821.00 | 848.00 | 821.00 | 840.00 | 588.33 | 1,063,755 |
| 2021-12-02 | 835.00 | 835.00 | 819.00 | 820.00 | 574.32 | 610,569 |
| 2021-12-01 | 816.00 | 825.00 | 816.00 | 825.00 | 577.82 | 262,000 |
| 2021-11-30 | 839.00 | 839.00 | 812.00 | 812.00 | 568.72 | 566,244 |
| 2021-11-29 | 838.00 | 845.00 | 834.00 | 835.00 | 584.83 | 451,796 |
| 2021-11-26 | 840.00 | 840.00 | 826.00 | 826.00 | 578.52 | 181,464 |
| 2021-11-25 | 825.00 | 839.00 | 825.00 | 835.00 | 584.83 | 744,932 |
| 2021-11-24 | 830.00 | 830.00 | 820.00 | 820.00 | 574.32 | 356,747 |
| 2021-11-23 | 825.00 | 830.00 | 825.00 | 828.00 | 579.92 | 51,138 |
| 2021-11-22 | 830.00 | 830.00 | 825.00 | 826.00 | 578.52 | 150,050 |
| 2021-11-19 | 825.00 | 828.00 | 820.00 | 828.00 | 579.92 | 124,381 |
| 2021-11-18 | 830.00 | 830.00 | 825.00 | 826.00 | 578.52 | 124,312 |
| 2021-11-17 | 820.00 | 830.00 | 820.00 | 825.00 | 577.82 | 99,832 |
| 2021-11-16 | 830.00 | 830.00 | 821.00 | 829.00 | 580.62 | 22,336 |
| 2021-11-15 | 830.00 | 830.00 | 820.00 | 820.00 | 574.32 | 411,448 |
| 2021-11-12 | 843.00 | 843.00 | 825.00 | 830.00 | 581.32 | 399,113 |
| 2021-11-11 | 844.00 | 844.00 | 837.00 | 842.00 | 589.73 | 135,069 |
| 2021-11-10 | 845.00 | 845.00 | 830.00 | 830.00 | 581.32 | 204,904 |
| 2021-11-09 | 842.00 | 855.00 | 830.00 | 833.00 | 583.43 | 1,209,651 |
| 2021-11-08 | 821.00 | 837.00 | 821.00 | 832.00 | 582.73 | 82,294 |
| 2021-11-05 | 840.00 | 840.00 | 820.00 | 835.00 | 584.83 | 201,757 |
| 2021-11-04 | 849.00 | 849.00 | 820.00 | 836.00 | 585.53 | 324,255 |
| 2021-11-03 | 850.00 | 850.00 | 820.00 | 824.00 | 577.12 | 79,404 |
| 2021-11-02 | 835.00 | 849.00 | 815.00 | 815.00 | 570.82 | 444,922 |
| 2021-10-29 | 834.00 | 837.00 | 819.00 | 837.00 | 586.23 | 120,171 |
| 2021-10-28 | 812.00 | 834.00 | 812.00 | 833.00 | 583.43 | 93,722 |
| 2021-10-27 | 827.00 | 827.00 | 805.00 | 805.00 | 563.82 | 115,771 |
| 2021-10-26 | 816.00 | 833.00 | 816.00 | 830.00 | 581.32 | 46,902 |
| 2021-10-25 | 830.00 | 830.00 | 822.00 | 825.00 | 577.82 | 224,373 |
| 2021-10-22 | 828.00 | 830.00 | 822.00 | 830.00 | 581.32 | 64,432 |
| 2021-10-21 | 805.00 | 830.00 | 805.00 | 830.00 | 581.32 | 232,768 |
| 2021-10-20 | 830.00 | 830.00 | 807.00 | 811.00 | 568.02 | 263,685 |
| 2021-10-19 | 824.00 | 828.00 | 816.00 | 828.00 | 579.92 | 159,403 |
| 2021-10-18 | 825.00 | 830.00 | 810.00 | 810.00 | 567.32 | 317,282 |
| 2021-10-15 | 827.00 | 827.00 | 815.00 | 815.00 | 570.82 | 612,260 |
| 2021-10-14 | 822.00 | 830.00 | 822.00 | 827.00 | 579.22 | 84,907 |
← NewerPage 21 of 21 · 1,254 trading days
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.