Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 856.00 | 857.00 | 840.00 | 848.00 | 767.31 | 3,628,916 |
| 2025-05-13 | 849.00 | 859.00 | 840.00 | 848.00 | 767.31 | 2,376,287 |
| 2025-05-12 | 854.00 | 854.00 | 843.00 | 846.00 | 765.50 | 4,706,021 |
| 2025-05-09 | 838.00 | 855.00 | 837.00 | 845.00 | 764.59 | 4,351,962 |
| 2025-05-08 | 844.00 | 847.00 | 838.00 | 844.00 | 763.69 | 1,254,993 |
| 2025-05-07 | 858.00 | 862.00 | 844.00 | 844.00 | 763.69 | 1,727,886 |
| 2025-05-06 | 850.00 | 865.00 | 847.00 | 858.00 | 776.36 | 1,538,158 |
| 2025-05-05 | 856.00 | 869.00 | 850.00 | 857.00 | 775.45 | 12,239,148 |
| 2025-05-02 | 824.00 | 883.00 | 824.00 | 854.00 | 772.74 | 2,541,514 |
| 2025-04-30 | 820.00 | 830.00 | 813.00 | 827.00 | 748.31 | 2,619,153 |
| 2025-04-29 | 818.00 | 822.00 | 801.00 | 817.00 | 739.26 | 1,103,355 |
| 2025-04-25 | 810.00 | 820.00 | 806.00 | 812.00 | 734.73 | 1,885,503 |
| 2025-04-24 | 803.00 | 807.00 | 799.00 | 804.00 | 727.50 | 985,511 |
| 2025-04-23 | 815.00 | 819.00 | 794.00 | 800.00 | 723.88 | 1,419,560 |
| 2025-04-22 | 791.00 | 820.00 | 791.00 | 810.00 | 732.92 | 1,937,258 |
| 2025-04-17 | 828.00 | 828.00 | 802.00 | 820.00 | 741.97 | 671,902 |
| 2025-04-16 | 778.00 | 806.00 | 778.00 | 802.00 | 725.69 | 1,987,131 |
| 2025-04-15 | 779.00 | 781.00 | 776.00 | 779.00 | 704.87 | 5,141,915 |
| 2025-04-14 | 770.00 | 786.00 | 770.00 | 779.00 | 704.87 | 7,050,498 |
| 2025-04-11 | 768.00 | 780.00 | 755.00 | 774.00 | 700.35 | 1,729,356 |
| 2025-04-10 | 759.00 | 779.00 | 759.00 | 770.00 | 696.73 | 3,583,525 |
| 2025-04-09 | 770.00 | 770.00 | 746.00 | 760.00 | 687.68 | 1,897,525 |
| 2025-04-08 | 760.00 | 805.00 | 759.00 | 788.00 | 690.13 | 1,055,723 |
| 2025-04-07 | 770.00 | 775.00 | 746.00 | 760.00 | 665.61 | 5,355,787 |
| 2025-04-04 | 786.00 | 792.00 | 778.00 | 786.00 | 688.38 | 1,057,170 |
| 2025-04-03 | 788.00 | 796.00 | 785.00 | 790.00 | 691.88 | 363,690 |
| 2025-04-02 | 795.00 | 800.00 | 792.00 | 797.00 | 698.01 | 510,279 |
| 2025-04-01 | 790.00 | 800.00 | 790.00 | 795.00 | 696.26 | 329,123 |
| 2025-03-31 | 793.00 | 802.00 | 784.00 | 794.00 | 695.38 | 745,388 |
| 2025-03-28 | 814.00 | 814.00 | 791.00 | 797.00 | 698.01 | 321,452 |
| 2025-03-27 | 781.00 | 799.00 | 781.00 | 795.00 | 696.26 | 694,708 |
| 2025-03-26 | 784.00 | 800.00 | 782.00 | 784.00 | 686.63 | 445,706 |
| 2025-03-25 | 781.00 | 796.00 | 781.00 | 790.00 | 691.88 | 615,690 |
| 2025-03-24 | 795.00 | 799.00 | 790.00 | 790.00 | 691.88 | 503,912 |
| 2025-03-20 | 796.00 | 800.00 | 793.00 | 793.00 | 694.51 | 2,473,536 |
| 2025-03-19 | 799.00 | 806.00 | 793.00 | 796.00 | 697.14 | 528,588 |
| 2025-03-18 | 804.00 | 804.00 | 785.00 | 796.00 | 697.14 | 360,533 |
| 2025-03-17 | 809.00 | 809.00 | 790.00 | 802.00 | 702.39 | 1,274,019 |
| 2025-03-14 | 811.00 | 817.00 | 798.00 | 803.00 | 703.27 | 3,278,242 |
| 2025-03-13 | 790.00 | 810.00 | 782.00 | 810.00 | 709.40 | 4,382,414 |
| 2025-03-12 | 781.00 | 794.00 | 747.00 | 790.00 | 691.88 | 980,747 |
| 2025-03-11 | 791.00 | 791.00 | 774.00 | 783.00 | 685.75 | 940,569 |
| 2025-03-10 | 770.00 | 798.00 | 767.00 | 784.00 | 686.63 | 535,629 |
| 2025-03-07 | 774.00 | 784.00 | 745.00 | 780.00 | 683.12 | 819,168 |
| 2025-03-06 | 783.00 | 791.00 | 761.00 | 777.00 | 680.50 | 742,924 |
| 2025-03-05 | 775.00 | 792.00 | 775.00 | 780.00 | 683.12 | 543,672 |
| 2025-03-04 | 791.00 | 811.00 | 762.00 | 780.00 | 683.12 | 801,035 |
| 2025-03-03 | 799.00 | 809.00 | 790.00 | 791.00 | 692.76 | 2,254,757 |
| 2025-02-28 | 830.00 | 839.00 | 790.00 | 790.00 | 691.88 | 14,984,342 |
| 2025-02-27 | 828.00 | 840.00 | 828.00 | 834.00 | 730.42 | 1,095,387 |
| 2025-02-26 | 829.00 | 839.00 | 821.00 | 828.00 | 725.16 | 1,613,583 |
| 2025-02-25 | 824.00 | 847.00 | 824.00 | 834.00 | 730.42 | 1,303,389 |
| 2025-02-24 | 834.00 | 844.00 | 831.00 | 831.00 | 727.79 | 630,764 |
| 2025-02-21 | 834.00 | 840.00 | 824.00 | 839.00 | 734.80 | 347,995 |
| 2025-02-20 | 825.00 | 843.00 | 812.00 | 824.00 | 721.66 | 1,109,532 |
| 2025-02-19 | 828.00 | 832.00 | 791.00 | 825.00 | 722.53 | 653,367 |
| 2025-02-18 | 822.00 | 838.00 | 813.00 | 826.00 | 723.41 | 1,021,528 |
| 2025-02-17 | 820.00 | 848.00 | 820.00 | 824.00 | 721.66 | 8,208,484 |
| 2025-02-14 | 826.00 | 834.00 | 809.00 | 830.00 | 726.91 | 715,490 |
| 2025-02-13 | 831.00 | 842.00 | 820.00 | 829.00 | 726.04 | 1,204,989 |
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.