Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 820.00 | 820.00 | 808.00 | 808.00 | 753.29 | 1,076,317 |
| 2025-10-30 | 810.00 | 817.00 | 810.00 | 816.00 | 760.75 | 1,081,323 |
| 2025-10-29 | 817.00 | 817.00 | 810.00 | 816.00 | 760.75 | 339,704 |
| 2025-10-28 | 815.00 | 820.00 | 811.00 | 816.00 | 760.75 | 381,996 |
| 2025-10-27 | 823.00 | 824.00 | 806.00 | 816.00 | 760.75 | 469,398 |
| 2025-10-24 | 812.00 | 820.00 | 806.00 | 820.00 | 764.47 | 728,794 |
| 2025-10-23 | 803.00 | 812.00 | 801.00 | 810.00 | 755.15 | 685,248 |
| 2025-10-22 | 804.00 | 806.00 | 798.00 | 803.00 | 748.63 | 541,736 |
| 2025-10-21 | 800.00 | 810.00 | 786.00 | 800.00 | 745.83 | 794,871 |
| 2025-10-20 | 799.00 | 804.00 | 795.00 | 801.00 | 746.76 | 699,646 |
| 2025-10-17 | 797.00 | 800.00 | 778.00 | 800.00 | 745.83 | 1,994,334 |
| 2025-10-16 | 790.00 | 790.00 | 780.00 | 785.00 | 731.84 | 451,859 |
| 2025-10-15 | 782.00 | 796.00 | 782.00 | 788.00 | 734.64 | 1,262,201 |
| 2025-10-14 | 797.00 | 797.00 | 776.00 | 782.00 | 729.05 | 2,207,432 |
| 2025-10-13 | 780.00 | 786.00 | 780.00 | 782.00 | 729.05 | 405,920 |
| 2025-10-10 | 780.00 | 785.00 | 776.00 | 782.00 | 729.05 | 509,659 |
| 2025-10-09 | 797.00 | 797.00 | 775.00 | 778.00 | 725.32 | 1,678,339 |
| 2025-10-08 | 778.00 | 785.00 | 777.00 | 785.00 | 731.84 | 699,716 |
| 2025-10-07 | 781.00 | 799.00 | 778.00 | 779.00 | 726.25 | 967,919 |
| 2025-10-06 | 784.00 | 792.00 | 783.00 | 783.00 | 729.98 | 690,957 |
| 2025-10-03 | 784.00 | 789.00 | 780.00 | 784.00 | 730.91 | 1,663,633 |
| 2025-10-02 | 785.00 | 786.00 | 778.00 | 785.00 | 731.84 | 725,993 |
| 2025-10-01 | 797.00 | 797.00 | 779.00 | 781.00 | 728.12 | 2,845,675 |
| 2025-09-30 | 785.00 | 795.00 | 783.00 | 785.00 | 731.84 | 6,566,894 |
| 2025-09-29 | 780.00 | 792.00 | 780.00 | 785.00 | 731.84 | 1,102,655 |
| 2025-09-26 | 785.00 | 789.00 | 780.00 | 785.00 | 731.84 | 654,951 |
| 2025-09-25 | 786.00 | 790.00 | 785.00 | 786.00 | 732.78 | 689,673 |
| 2025-09-23 | 792.00 | 795.00 | 785.00 | 790.00 | 736.51 | 1,243,110 |
| 2025-09-22 | 795.00 | 797.00 | 790.00 | 795.00 | 741.17 | 966,708 |
| 2025-09-19 | 810.00 | 810.00 | 792.00 | 798.00 | 743.96 | 3,864,052 |
| 2025-09-18 | 792.00 | 797.00 | 792.00 | 793.00 | 739.30 | 726,415 |
| 2025-09-17 | 818.00 | 818.00 | 792.00 | 794.00 | 740.24 | 736,930 |
| 2025-09-16 | 793.00 | 804.00 | 793.00 | 795.00 | 741.17 | 1,929,860 |
| 2025-09-15 | 805.00 | 805.00 | 794.00 | 796.00 | 742.10 | 138,062 |
| 2025-09-12 | 805.00 | 844.00 | 797.00 | 800.00 | 745.83 | 8,092,917 |
| 2025-09-11 | 795.00 | 805.00 | 793.00 | 805.00 | 750.49 | 4,485,036 |
| 2025-09-10 | 799.00 | 805.00 | 796.00 | 800.00 | 745.83 | 244,172 |
| 2025-09-09 | 793.00 | 800.00 | 793.00 | 800.00 | 745.83 | 732,280 |
| 2025-09-08 | 800.00 | 805.00 | 788.00 | 795.00 | 741.17 | 2,363,846 |
| 2025-09-05 | 802.00 | 806.00 | 794.00 | 800.00 | 745.83 | 2,938,796 |
| 2025-09-04 | 810.00 | 819.00 | 801.00 | 804.00 | 749.56 | 308,588 |
| 2025-09-03 | 820.00 | 820.00 | 809.00 | 813.00 | 757.95 | 695,717 |
| 2025-09-02 | 845.00 | 845.00 | 827.00 | 835.00 | 755.55 | 618,580 |
| 2025-09-01 | 839.00 | 843.00 | 830.00 | 835.00 | 755.55 | 326,191 |
| 2025-08-29 | 839.00 | 839.00 | 825.00 | 830.00 | 751.02 | 891,241 |
| 2025-08-28 | 840.00 | 842.00 | 835.00 | 835.00 | 755.55 | 315,388 |
| 2025-08-27 | 847.00 | 848.00 | 835.00 | 838.00 | 758.26 | 228,625 |
| 2025-08-26 | 843.00 | 849.00 | 842.00 | 847.00 | 766.40 | 1,133,913 |
| 2025-08-25 | 840.00 | 843.00 | 831.00 | 842.00 | 761.88 | 228,526 |
| 2025-08-22 | 831.00 | 840.00 | 831.00 | 835.00 | 755.55 | 269,993 |
| 2025-08-21 | 840.00 | 843.00 | 837.00 | 840.00 | 760.07 | 448,642 |
| 2025-08-20 | 835.00 | 840.00 | 834.00 | 840.00 | 760.07 | 592,909 |
| 2025-08-19 | 832.00 | 840.00 | 830.00 | 840.00 | 760.07 | 556,653 |
| 2025-08-18 | 829.00 | 833.00 | 825.00 | 831.00 | 751.93 | 839,622 |
| 2025-08-15 | 831.00 | 833.00 | 825.00 | 825.00 | 746.50 | 831,053 |
| 2025-08-14 | 825.00 | 834.00 | 825.00 | 832.00 | 752.83 | 160,869 |
| 2025-08-13 | 819.00 | 833.00 | 818.00 | 825.00 | 746.50 | 455,343 |
| 2025-08-12 | 820.00 | 829.00 | 816.00 | 820.00 | 741.97 | 657,566 |
| 2025-08-11 | 820.00 | 824.00 | 815.00 | 819.00 | 741.07 | 291,421 |
| 2025-08-08 | 812.00 | 820.00 | 808.00 | 820.00 | 741.97 | 204,738 |
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.