Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 767.00 | 767.00 | 751.00 | 756.00 | 730.89 | 736,167 |
| 2026-04-24 | 764.00 | 786.00 | 762.00 | 767.00 | 741.52 | 1,923,018 |
| 2026-04-23 | 761.00 | 768.00 | 761.00 | 764.00 | 738.62 | 521,293 |
| 2026-04-22 | 769.00 | 774.00 | 764.00 | 766.00 | 740.55 | 222,750 |
| 2026-04-21 | 779.00 | 779.00 | 771.00 | 773.00 | 747.32 | 1,829,998 |
| 2026-04-20 | 773.00 | 779.00 | 770.00 | 777.00 | 751.19 | 260,317 |
| 2026-04-17 | 764.00 | 781.00 | 764.00 | 775.00 | 749.26 | 1,574,438 |
| 2026-04-16 | 778.00 | 778.00 | 765.00 | 770.00 | 744.42 | 294,852 |
| 2026-04-15 | 780.00 | 780.00 | 758.00 | 764.00 | 738.62 | 1,277,479 |
| 2026-04-14 | 756.00 | 762.00 | 753.00 | 760.00 | 734.75 | 1,191,865 |
| 2026-04-13 | 752.00 | 755.00 | 746.00 | 755.00 | 729.92 | 327,794 |
| 2026-04-10 | 748.00 | 756.00 | 747.00 | 752.00 | 727.02 | 353,249 |
| 2026-04-09 | 735.00 | 758.00 | 735.00 | 750.00 | 725.09 | 458,510 |
| 2026-04-08 | 744.00 | 763.00 | 744.00 | 755.00 | 729.92 | 1,896,588 |
| 2026-04-07 | 731.00 | 743.00 | 730.00 | 736.00 | 711.55 | 1,091,375 |
| 2026-04-02 | 737.00 | 751.00 | 736.00 | 746.00 | 721.22 | 1,287,334 |
| 2026-04-01 | 748.00 | 756.00 | 745.00 | 750.00 | 725.09 | 5,684,865 |
| 2026-03-31 | 735.00 | 749.00 | 735.00 | 745.00 | 720.25 | 2,586,073 |
| 2026-03-30 | 740.00 | 767.00 | 734.00 | 734.00 | 709.62 | 993,577 |
| 2026-03-27 | 744.00 | 750.00 | 737.00 | 750.00 | 725.09 | 1,385,331 |
| 2026-03-26 | 760.00 | 760.00 | 743.00 | 748.00 | 723.15 | 779,721 |
| 2026-03-25 | 749.00 | 752.00 | 742.00 | 748.00 | 723.15 | 1,070,676 |
| 2026-03-24 | 754.00 | 770.00 | 754.00 | 760.00 | 708.54 | 2,166,225 |
| 2026-03-23 | 769.00 | 774.00 | 759.00 | 765.00 | 713.20 | 1,080,099 |
| 2026-03-20 | 777.00 | 794.00 | 769.00 | 769.00 | 716.93 | 1,873,747 |
| 2026-03-19 | 788.00 | 788.00 | 759.00 | 779.00 | 726.25 | 338,174 |
| 2026-03-18 | 769.00 | 772.00 | 760.00 | 769.00 | 716.93 | 6,125,298 |
| 2026-03-17 | 762.00 | 768.00 | 760.00 | 765.00 | 713.20 | 1,067,702 |
| 2026-03-16 | 775.00 | 778.00 | 760.00 | 764.00 | 712.27 | 1,881,016 |
| 2026-03-13 | 776.00 | 780.00 | 764.00 | 770.00 | 717.86 | 5,787,127 |
| 2026-03-12 | 787.00 | 788.00 | 777.00 | 778.00 | 725.32 | 672,015 |
| 2026-03-11 | 800.00 | 808.00 | 777.00 | 791.00 | 737.44 | 1,633,577 |
| 2026-03-10 | 841.00 | 841.00 | 806.00 | 806.00 | 751.42 | 2,080,870 |
| 2026-03-09 | 825.00 | 829.00 | 797.00 | 815.00 | 759.81 | 1,282,030 |
| 2026-03-06 | 826.00 | 843.00 | 826.00 | 830.00 | 773.80 | 1,019,111 |
| 2026-03-05 | 830.00 | 853.00 | 830.00 | 840.00 | 783.12 | 1,242,010 |
| 2026-03-04 | 831.00 | 860.00 | 831.00 | 846.00 | 788.71 | 622,331 |
| 2026-03-03 | 864.00 | 865.00 | 855.00 | 856.00 | 798.04 | 320,254 |
| 2026-03-02 | 874.00 | 875.00 | 864.00 | 868.00 | 809.22 | 1,084,254 |
| 2026-02-27 | 870.00 | 879.00 | 858.00 | 874.00 | 814.82 | 735,633 |
| 2026-02-26 | 868.00 | 877.00 | 860.00 | 865.00 | 806.43 | 461,287 |
| 2026-02-25 | 885.00 | 885.00 | 860.00 | 869.00 | 810.16 | 365,777 |
| 2026-02-24 | 865.00 | 879.00 | 860.00 | 878.00 | 818.55 | 349,242 |
| 2026-02-23 | 854.00 | 874.00 | 853.00 | 865.00 | 806.43 | 575,815 |
| 2026-02-20 | 847.00 | 860.00 | 839.00 | 859.00 | 800.83 | 630,613 |
| 2026-02-19 | 853.00 | 853.00 | 832.00 | 836.00 | 779.39 | 1,016,798 |
| 2026-02-18 | 850.00 | 855.00 | 845.00 | 850.00 | 792.44 | 2,020,143 |
| 2026-02-17 | 854.00 | 856.00 | 845.00 | 850.00 | 792.44 | 1,362,694 |
| 2026-02-16 | 858.00 | 860.00 | 853.00 | 858.00 | 799.90 | 983,516 |
| 2026-02-13 | 852.00 | 873.00 | 850.00 | 858.00 | 799.90 | 2,589,456 |
| 2026-02-12 | 876.00 | 876.00 | 860.00 | 860.00 | 801.77 | 3,486,894 |
| 2026-02-11 | 868.00 | 889.00 | 858.00 | 870.00 | 811.09 | 388,065 |
| 2026-02-10 | 871.00 | 888.00 | 868.00 | 868.00 | 809.22 | 457,075 |
| 2026-02-09 | 879.00 | 880.00 | 872.00 | 875.00 | 815.75 | 931,554 |
| 2026-02-06 | 879.00 | 879.00 | 865.00 | 872.00 | 812.95 | 553,949 |
| 2026-02-05 | 879.00 | 879.00 | 860.00 | 867.00 | 808.29 | 312,439 |
| 2026-02-04 | 877.00 | 879.00 | 860.00 | 860.00 | 801.77 | 417,743 |
| 2026-02-03 | 870.00 | 882.00 | 863.00 | 870.00 | 811.09 | 4,056,953 |
| 2026-02-02 | 846.00 | 886.00 | 846.00 | 867.00 | 808.29 | 1,132,059 |
| 2026-01-30 | 863.00 | 879.00 | 856.00 | 856.00 | 798.04 | 544,064 |
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.