Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 800.00 | 833.00 | 789.00 | 824.00 | 721.66 | 1,676,126 |
| 2025-02-11 | 796.00 | 808.00 | 782.00 | 797.00 | 698.01 | 643,676 |
| 2025-02-10 | 779.00 | 807.00 | 779.00 | 796.00 | 697.14 | 479,348 |
| 2025-02-07 | 792.00 | 792.00 | 770.00 | 778.00 | 681.37 | 686,694 |
| 2025-02-06 | 783.00 | 819.00 | 772.00 | 772.00 | 676.12 | 851,394 |
| 2025-02-05 | 809.00 | 809.00 | 772.00 | 788.00 | 690.13 | 455,794 |
| 2025-02-04 | 786.00 | 799.00 | 771.00 | 788.00 | 690.13 | 1,199,922 |
| 2025-02-03 | 780.00 | 795.00 | 752.00 | 783.00 | 685.75 | 860,053 |
| 2025-01-31 | 768.00 | 792.00 | 748.00 | 776.00 | 679.62 | 2,142,172 |
| 2025-01-30 | 752.00 | 774.00 | 746.00 | 766.00 | 670.86 | 474,647 |
| 2025-01-29 | 764.00 | 764.00 | 740.00 | 760.00 | 665.61 | 211,113 |
| 2025-01-28 | 754.00 | 754.00 | 735.00 | 745.00 | 652.47 | 569,262 |
| 2025-01-27 | 741.00 | 755.00 | 715.00 | 755.00 | 661.23 | 1,260,902 |
| 2025-01-24 | 756.00 | 762.00 | 750.00 | 755.00 | 661.23 | 420,621 |
| 2025-01-23 | 749.00 | 773.00 | 745.00 | 760.00 | 665.61 | 503,204 |
| 2025-01-22 | 767.00 | 767.00 | 752.00 | 755.00 | 661.23 | 1,180,058 |
| 2025-01-21 | 773.00 | 775.00 | 756.00 | 759.00 | 664.73 | 918,114 |
| 2025-01-20 | 783.00 | 783.00 | 767.00 | 767.00 | 671.74 | 1,215,280 |
| 2025-01-17 | 783.00 | 783.00 | 767.00 | 772.00 | 676.12 | 842,064 |
| 2025-01-16 | 774.00 | 784.00 | 746.00 | 784.00 | 686.63 | 1,338,301 |
| 2025-01-15 | 792.00 | 792.00 | 770.00 | 772.00 | 676.12 | 1,209,901 |
| 2025-01-14 | 790.00 | 802.00 | 780.00 | 780.00 | 683.12 | 493,293 |
| 2025-01-13 | 819.00 | 828.00 | 794.00 | 800.00 | 700.64 | 540,573 |
| 2025-01-10 | 818.00 | 828.00 | 796.00 | 820.00 | 718.16 | 218,846 |
| 2025-01-09 | 814.00 | 814.00 | 780.00 | 810.00 | 709.40 | 75,353 |
| 2025-01-08 | 810.00 | 818.00 | 793.00 | 806.00 | 705.89 | 265,329 |
| 2025-01-07 | 818.00 | 820.00 | 807.00 | 820.00 | 718.16 | 129,759 |
| 2025-01-06 | 805.00 | 820.00 | 801.00 | 806.00 | 705.89 | 462,789 |
| 2025-01-03 | 810.00 | 819.00 | 791.00 | 813.00 | 712.02 | 194,587 |
| 2025-01-02 | 806.00 | 825.00 | 805.00 | 810.00 | 709.40 | 250,779 |
| 2024-12-31 | 807.00 | 819.00 | 794.00 | 803.00 | 703.27 | 2,056,751 |
| 2024-12-30 | 822.00 | 837.00 | 785.00 | 814.00 | 712.90 | 1,800,315 |
| 2024-12-27 | 802.00 | 835.00 | 802.00 | 814.00 | 712.90 | 340,689 |
| 2024-12-24 | 826.00 | 833.00 | 817.00 | 830.00 | 726.91 | 202,945 |
| 2024-12-23 | 840.00 | 860.00 | 818.00 | 830.00 | 726.91 | 820,460 |
| 2024-12-20 | 812.00 | 861.00 | 812.00 | 861.00 | 754.06 | 8,236,670 |
| 2024-12-19 | 802.00 | 830.00 | 802.00 | 819.00 | 717.28 | 1,367,522 |
| 2024-12-18 | 798.00 | 824.00 | 798.00 | 820.00 | 718.16 | 397,657 |
| 2024-12-17 | 814.00 | 816.00 | 795.00 | 813.00 | 712.02 | 395,098 |
| 2024-12-13 | 787.00 | 816.00 | 787.00 | 806.00 | 705.89 | 863,978 |
| 2024-12-12 | 795.00 | 803.00 | 786.00 | 799.00 | 699.76 | 362,350 |
| 2024-12-11 | 791.00 | 805.00 | 787.00 | 793.00 | 694.51 | 652,292 |
| 2024-12-10 | 794.00 | 802.00 | 791.00 | 795.00 | 696.26 | 459,917 |
| 2024-12-09 | 780.00 | 794.00 | 780.00 | 793.00 | 694.51 | 952,781 |
| 2024-12-06 | 760.00 | 790.00 | 760.00 | 781.00 | 684.00 | 3,674,402 |
| 2024-12-05 | 768.00 | 775.00 | 764.00 | 774.00 | 677.87 | 693,769 |
| 2024-12-04 | 775.00 | 775.00 | 767.00 | 768.00 | 672.61 | 709,558 |
| 2024-12-03 | 775.00 | 775.00 | 768.00 | 768.00 | 672.61 | 2,339,220 |
| 2024-12-02 | 771.00 | 779.00 | 770.00 | 774.00 | 677.87 | 1,444,374 |
| 2024-11-29 | 774.00 | 777.00 | 770.00 | 771.00 | 675.24 | 655,208 |
| 2024-11-28 | 745.00 | 776.00 | 745.00 | 775.00 | 678.74 | 476,787 |
| 2024-11-27 | 774.00 | 777.00 | 748.00 | 773.00 | 676.99 | 260,565 |
| 2024-11-26 | 770.00 | 777.00 | 770.00 | 772.00 | 676.12 | 224,135 |
| 2024-11-25 | 772.00 | 778.00 | 768.00 | 770.00 | 674.37 | 497,579 |
| 2024-11-22 | 767.00 | 779.00 | 767.00 | 775.00 | 678.74 | 1,757,238 |
| 2024-11-21 | 774.00 | 775.00 | 767.00 | 775.00 | 678.74 | 770,143 |
| 2024-11-20 | 768.00 | 775.00 | 766.00 | 773.00 | 676.99 | 152,736 |
| 2024-11-19 | 784.00 | 784.00 | 770.00 | 773.00 | 676.99 | 1,567,162 |
| 2024-11-18 | 773.00 | 794.00 | 767.00 | 777.00 | 680.50 | 981,707 |
| 2024-11-15 | 756.00 | 779.00 | 750.00 | 773.00 | 676.99 | 1,057,893 |
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.