Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 853.00 | 860.00 | 845.00 | 855.00 | 797.10 | 1,330,590 |
| 2026-01-27 | 859.00 | 859.00 | 849.00 | 855.00 | 797.10 | 2,218,689 |
| 2026-01-26 | 855.00 | 860.00 | 851.00 | 855.00 | 797.10 | 736,704 |
| 2026-01-23 | 857.00 | 860.00 | 850.00 | 855.00 | 797.10 | 242,510 |
| 2026-01-22 | 855.00 | 859.00 | 848.00 | 855.00 | 797.10 | 1,242,425 |
| 2026-01-21 | 854.00 | 857.00 | 844.00 | 857.00 | 798.97 | 276,466 |
| 2026-01-20 | 841.00 | 855.00 | 841.00 | 855.00 | 797.10 | 578,908 |
| 2026-01-19 | 853.00 | 855.00 | 842.00 | 850.00 | 792.44 | 351,563 |
| 2026-01-16 | 855.00 | 860.00 | 845.00 | 860.00 | 801.77 | 344,071 |
| 2026-01-15 | 828.00 | 860.00 | 828.00 | 855.00 | 797.10 | 788,510 |
| 2026-01-14 | 844.00 | 856.00 | 835.00 | 850.00 | 792.44 | 771,652 |
| 2026-01-13 | 859.00 | 859.00 | 845.00 | 855.00 | 797.10 | 190,848 |
| 2026-01-12 | 860.00 | 860.00 | 836.00 | 846.00 | 788.71 | 200,588 |
| 2026-01-09 | 859.00 | 859.00 | 845.00 | 850.00 | 792.44 | 262,829 |
| 2026-01-08 | 858.00 | 858.00 | 848.00 | 849.00 | 791.51 | 185,155 |
| 2026-01-07 | 857.00 | 860.00 | 845.00 | 848.00 | 790.58 | 221,617 |
| 2026-01-06 | 856.00 | 856.00 | 839.00 | 852.00 | 794.31 | 476,093 |
| 2026-01-05 | 858.00 | 858.00 | 845.00 | 853.00 | 795.24 | 386,189 |
| 2026-01-02 | 859.00 | 860.00 | 834.00 | 849.00 | 791.51 | 230,710 |
| 2025-12-31 | 859.00 | 860.00 | 845.00 | 845.00 | 787.78 | 7,930 |
| 2025-12-30 | 859.00 | 860.00 | 850.00 | 859.00 | 800.83 | 60,338 |
| 2025-12-29 | 860.00 | 860.00 | 817.00 | 852.00 | 794.31 | 85,891 |
| 2025-12-24 | 835.00 | 852.00 | 835.00 | 852.00 | 794.31 | 4,663 |
| 2025-12-23 | 848.00 | 848.00 | 832.00 | 845.00 | 787.78 | 265,040 |
| 2025-12-22 | 848.00 | 852.00 | 834.00 | 838.00 | 781.26 | 239,009 |
| 2025-12-19 | 852.00 | 858.00 | 816.00 | 848.00 | 790.58 | 2,385,420 |
| 2025-12-18 | 823.00 | 859.00 | 823.00 | 845.00 | 787.78 | 1,079,465 |
| 2025-12-17 | 833.00 | 836.00 | 813.00 | 827.00 | 771.00 | 891,594 |
| 2025-12-15 | 825.00 | 837.00 | 825.00 | 829.00 | 772.87 | 145,778 |
| 2025-12-12 | 827.00 | 834.00 | 818.00 | 831.00 | 774.73 | 724,399 |
| 2025-12-11 | 825.00 | 830.00 | 816.00 | 824.00 | 768.20 | 10,841,498 |
| 2025-12-10 | 813.00 | 822.00 | 806.00 | 821.00 | 765.41 | 2,598,663 |
| 2025-12-09 | 829.00 | 829.00 | 805.00 | 807.00 | 752.35 | 1,677,598 |
| 2025-12-08 | 825.00 | 839.00 | 821.00 | 825.00 | 769.14 | 677,900 |
| 2025-12-05 | 858.00 | 861.00 | 830.00 | 831.00 | 774.73 | 631,926 |
| 2025-12-04 | 865.00 | 874.00 | 850.00 | 855.00 | 797.10 | 4,017,220 |
| 2025-12-03 | 854.00 | 867.00 | 854.00 | 865.00 | 806.43 | 836,399 |
| 2025-12-02 | 847.00 | 850.00 | 836.00 | 850.00 | 792.44 | 367,944 |
| 2025-12-01 | 833.00 | 850.00 | 830.00 | 846.00 | 788.71 | 552,966 |
| 2025-11-28 | 825.00 | 847.00 | 816.00 | 830.00 | 773.80 | 1,062,840 |
| 2025-11-27 | 825.00 | 830.00 | 815.00 | 816.00 | 760.75 | 2,521,921 |
| 2025-11-26 | 822.00 | 824.00 | 811.00 | 824.00 | 768.20 | 953,780 |
| 2025-11-25 | 822.00 | 829.00 | 815.00 | 820.00 | 764.47 | 2,614,949 |
| 2025-11-24 | 806.00 | 831.00 | 806.00 | 826.00 | 770.07 | 5,852,647 |
| 2025-11-21 | 819.00 | 819.00 | 806.00 | 808.00 | 753.29 | 2,237,339 |
| 2025-11-20 | 808.00 | 813.00 | 805.00 | 810.00 | 755.15 | 2,303,814 |
| 2025-11-19 | 805.00 | 808.00 | 800.00 | 806.00 | 751.42 | 738,782 |
| 2025-11-18 | 806.00 | 810.00 | 804.00 | 804.00 | 749.56 | 969,705 |
| 2025-11-17 | 819.00 | 819.00 | 805.00 | 807.00 | 752.35 | 1,075,492 |
| 2025-11-14 | 819.00 | 819.00 | 799.00 | 804.00 | 749.56 | 2,738,386 |
| 2025-11-13 | 814.00 | 814.00 | 805.00 | 808.00 | 753.29 | 2,961,130 |
| 2025-11-12 | 810.00 | 815.00 | 803.00 | 813.00 | 757.95 | 837,874 |
| 2025-11-11 | 805.00 | 810.00 | 804.00 | 810.00 | 755.15 | 433,657 |
| 2025-11-10 | 811.00 | 816.00 | 803.00 | 809.00 | 754.22 | 999,262 |
| 2025-11-07 | 804.00 | 817.00 | 804.00 | 807.00 | 752.35 | 507,367 |
| 2025-11-06 | 808.00 | 809.00 | 800.00 | 807.00 | 752.35 | 301,327 |
| 2025-11-05 | 807.00 | 813.00 | 797.00 | 803.00 | 748.63 | 1,771,354 |
| 2025-11-04 | 806.00 | 815.00 | 806.00 | 810.00 | 755.15 | 498,037 |
| 2025-11-03 | 809.00 | 815.00 | 803.00 | 809.00 | 754.22 | 223,161 |
| 2025-10-31 | 820.00 | 820.00 | 808.00 | 808.00 | 753.29 | 1,076,317 |
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.