Lighthouse Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 756.00 | 764.00 | 747.00 | 752.00 | 658.60 | 891,372 |
| 2024-11-13 | 765.00 | 766.00 | 748.00 | 756.00 | 662.10 | 1,371,462 |
| 2024-11-12 | 779.00 | 780.00 | 758.00 | 765.00 | 669.99 | 640,299 |
| 2024-11-11 | 770.00 | 780.00 | 768.00 | 770.00 | 674.37 | 407,595 |
| 2024-11-08 | 785.00 | 785.00 | 778.00 | 778.00 | 681.37 | 1,602,343 |
| 2024-11-07 | 779.00 | 792.00 | 779.00 | 785.00 | 687.50 | 567,823 |
| 2024-11-06 | 786.00 | 789.00 | 778.00 | 785.00 | 687.50 | 289,040 |
| 2024-11-05 | 789.00 | 789.00 | 779.00 | 785.00 | 687.50 | 947,427 |
| 2024-11-04 | 777.00 | 788.00 | 775.00 | 783.00 | 685.75 | 170,269 |
| 2024-11-01 | 777.00 | 789.00 | 773.00 | 779.00 | 682.25 | 3,090,872 |
| 2024-10-31 | 787.00 | 792.00 | 778.00 | 781.00 | 684.00 | 1,196,208 |
| 2024-10-30 | 786.00 | 789.00 | 785.00 | 786.00 | 688.38 | 2,680,144 |
| 2024-10-29 | 788.00 | 794.00 | 786.00 | 786.00 | 688.38 | 298,278 |
| 2024-10-28 | 794.00 | 794.00 | 786.00 | 792.00 | 693.63 | 2,000,900 |
| 2024-10-25 | 795.00 | 795.00 | 788.00 | 792.00 | 693.63 | 708,137 |
| 2024-10-24 | 793.00 | 801.00 | 788.00 | 793.00 | 694.51 | 1,811,123 |
| 2024-10-23 | 790.00 | 795.00 | 786.00 | 792.00 | 693.63 | 724,052 |
| 2024-10-22 | 794.00 | 795.00 | 788.00 | 788.00 | 690.13 | 982,707 |
| 2024-10-21 | 790.00 | 794.00 | 786.00 | 794.00 | 695.38 | 327,211 |
| 2024-10-18 | 791.00 | 795.00 | 786.00 | 794.00 | 695.38 | 653,491 |
| 2024-10-17 | 795.00 | 799.00 | 791.00 | 794.00 | 695.38 | 621,730 |
| 2024-10-16 | 800.00 | 800.00 | 794.00 | 795.00 | 696.26 | 5,170,599 |
| 2024-10-15 | 800.00 | 800.00 | 796.00 | 799.00 | 699.76 | 283,020 |
| 2024-10-14 | 800.00 | 801.00 | 795.00 | 799.00 | 699.76 | 161,660 |
| 2024-10-11 | 800.00 | 800.00 | 796.00 | 797.00 | 698.01 | 3,983,074 |
| 2024-10-10 | 795.00 | 796.00 | 793.00 | 795.00 | 696.26 | 1,073,460 |
| 2024-10-09 | 795.00 | 800.00 | 790.00 | 796.00 | 697.14 | 870,409 |
| 2024-10-08 | 795.00 | 800.00 | 788.00 | 800.00 | 700.64 | 1,527,465 |
| 2024-10-07 | 792.00 | 799.00 | 791.00 | 796.00 | 697.14 | 170,754 |
| 2024-10-04 | 791.00 | 796.00 | 790.00 | 795.00 | 696.26 | 5,355,689 |
| 2024-10-03 | 790.00 | 800.00 | 790.00 | 792.00 | 693.63 | 1,118,676 |
| 2024-10-02 | 785.00 | 791.00 | 785.00 | 787.00 | 689.25 | 324,148 |
| 2024-10-01 | 786.00 | 797.00 | 785.00 | 787.00 | 689.25 | 1,872,075 |
| 2024-09-30 | 794.00 | 808.00 | 785.00 | 785.00 | 687.50 | 1,135,871 |
| 2024-09-27 | 794.00 | 800.00 | 789.00 | 791.00 | 692.76 | 1,162,348 |
| 2024-09-26 | 795.00 | 795.00 | 784.00 | 790.00 | 691.88 | 2,495,274 |
| 2024-09-25 | 796.00 | 798.00 | 790.00 | 790.00 | 691.88 | 2,092,432 |
| 2024-09-23 | 795.00 | 799.00 | 790.00 | 797.00 | 698.01 | 180,452 |
| 2024-09-20 | 793.00 | 805.00 | 793.00 | 795.00 | 696.26 | 2,173,522 |
| 2024-09-19 | 810.00 | 810.00 | 783.00 | 794.00 | 695.38 | 2,891,589 |
| 2024-09-18 | 800.00 | 828.00 | 800.00 | 810.00 | 709.40 | 936,247 |
| 2024-09-17 | 816.00 | 819.00 | 800.00 | 800.00 | 700.64 | 558,630 |
| 2024-09-16 | 786.00 | 820.00 | 786.00 | 810.00 | 709.40 | 592,143 |
| 2024-09-13 | 800.00 | 828.00 | 797.00 | 808.00 | 707.65 | 2,081,912 |
| 2024-09-12 | 799.00 | 819.00 | 799.00 | 801.00 | 701.52 | 4,100,541 |
| 2024-09-11 | 803.00 | 813.00 | 800.00 | 809.00 | 708.52 | 334,885 |
| 2024-09-10 | 808.00 | 815.00 | 802.00 | 805.00 | 705.02 | 447,626 |
| 2024-09-09 | 793.00 | 834.00 | 792.00 | 810.00 | 709.40 | 490,070 |
| 2024-09-06 | 784.00 | 799.00 | 783.00 | 794.00 | 695.38 | 245,317 |
| 2024-09-05 | 797.00 | 797.00 | 780.00 | 789.00 | 691.01 | 883,359 |
| 2024-09-04 | 789.00 | 790.00 | 769.00 | 780.00 | 683.12 | 505,792 |
| 2024-09-03 | 815.00 | 819.00 | 805.00 | 810.00 | 689.44 | 1,021,201 |
| 2024-09-02 | 815.00 | 826.00 | 809.00 | 811.00 | 690.29 | 948,467 |
| 2024-08-30 | 820.00 | 825.00 | 811.00 | 811.00 | 690.29 | 1,065,680 |
| 2024-08-29 | 829.00 | 829.00 | 817.00 | 820.00 | 697.95 | 280,131 |
| 2024-08-28 | 834.00 | 834.00 | 825.00 | 825.00 | 702.21 | 496,928 |
| 2024-08-27 | 816.00 | 827.00 | 816.00 | 822.00 | 699.65 | 250,165 |
| 2024-08-26 | 827.00 | 830.00 | 820.00 | 824.00 | 701.36 | 460,046 |
| 2024-08-23 | 820.00 | 830.00 | 815.00 | 822.00 | 699.65 | 422,796 |
| 2024-08-22 | 816.00 | 835.00 | 815.00 | 818.00 | 696.25 | 526,923 |
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.