Fairvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-06 | 1,400.00 | 1,490.00 | 1,400.00 | 1,405.00 | 1,092.87 | 89,165 |
| 2023-09-04 | 1,323.00 | 1,429.00 | 1,323.00 | 1,429.00 | 1,111.54 | 1,600 |
| 2023-09-01 | 1,160.00 | 1,445.00 | 1,160.00 | 1,445.00 | 1,123.99 | 12,100 |
| 2023-08-31 | 1,400.00 | 1,460.00 | 1,400.00 | 1,460.00 | 1,135.66 | 4,675 |
| 2023-08-23 | 1,350.00 | 1,460.00 | 1,350.00 | 1,460.00 | 1,135.66 | 2,100 |
| 2023-08-16 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,135.66 | 5,900 |
| 2023-08-04 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,135.66 | 200 |
| 2023-07-28 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,120.10 | 100 |
| 2023-07-26 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,104.54 | 0 |
| 2023-07-25 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,104.54 | 24,662 |
| 2023-07-21 | 1,327.00 | 1,425.00 | 1,327.00 | 1,425.00 | 1,108.43 | 3,838 |
| 2023-07-20 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,069.54 | 0 |
| 2023-07-19 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,069.54 | 0 |
| 2023-07-13 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,069.54 | 35,587 |
| 2023-07-06 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,069.54 | 12,727 |
| 2023-07-03 | 1,350.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,069.54 | 2,755 |
| 2023-06-30 | 1,389.00 | 1,389.00 | 1,389.00 | 1,389.00 | 1,080.43 | 0 |
| 2023-06-23 | 1,399.00 | 1,399.00 | 1,389.00 | 1,389.00 | 1,080.43 | 20,000 |
| 2023-06-20 | 1,355.00 | 1,420.00 | 1,355.00 | 1,420.00 | 1,054.30 | 3,787 |
| 2023-06-19 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,054.30 | 100 |
| 2023-06-15 | 1,398.00 | 1,398.00 | 1,398.00 | 1,398.00 | 1,037.96 | 100 |
| 2023-06-14 | 1,420.00 | 1,420.00 | 1,420.00 | 1,420.00 | 1,054.30 | 100 |
| 2023-06-13 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,039.45 | 14,957 |
| 2023-06-12 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,039.45 | 14,203 |
| 2023-06-09 | 1,301.00 | 1,379.00 | 1,300.00 | 1,379.00 | 1,023.85 | 47,705 |
| 2023-06-08 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,039.45 | 0 |
| 2023-06-07 | 1,350.00 | 1,400.00 | 1,350.00 | 1,400.00 | 1,039.45 | 110 |
| 2023-06-06 | 1,384.00 | 1,400.00 | 1,375.00 | 1,388.00 | 1,030.54 | 86,078 |
| 2023-06-01 | 1,300.00 | 1,400.00 | 1,299.00 | 1,400.00 | 1,039.45 | 7,700 |
| 2023-05-31 | 1,300.00 | 1,400.00 | 1,300.00 | 1,399.00 | 1,038.70 | 28,058 |
| 2023-05-30 | 1,355.00 | 1,364.00 | 1,355.00 | 1,364.00 | 1,012.72 | 155 |
| 2023-05-29 | 1,350.00 | 1,370.00 | 1,301.00 | 1,350.00 | 1,002.32 | 42,692 |
| 2023-05-26 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 994.90 | 0 |
| 2023-05-25 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,002.32 | 0 |
| 2023-05-23 | 1,369.00 | 1,369.00 | 1,369.00 | 1,369.00 | 1,016.43 | 24 |
| 2023-05-17 | 1,300.00 | 1,370.00 | 1,300.00 | 1,370.00 | 1,017.17 | 163 |
| 2023-05-16 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 942.93 | 63 |
| 2023-05-15 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,017.17 | 5,129 |
| 2023-05-12 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,017.17 | 5,000 |
| 2023-05-11 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,017.17 | 100 |
| 2023-05-10 | 1,252.00 | 1,370.00 | 1,252.00 | 1,370.00 | 1,017.17 | 249,961 |
| 2023-05-09 | 1,370.00 | 1,370.00 | 1,345.00 | 1,345.00 | 998.61 | 24,664 |
| 2023-05-08 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,013.46 | 0 |
| 2023-05-03 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,013.46 | 0 |
| 2023-04-26 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,020.88 | 20,336 |
| 2023-04-25 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,020.88 | 207 |
| 2023-04-24 | 1,351.00 | 1,375.00 | 1,351.00 | 1,375.00 | 1,020.88 | 168 |
| 2023-04-20 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,002.32 | 0 |
| 2023-04-18 | 1,400.00 | 1,400.00 | 1,350.00 | 1,350.00 | 1,002.32 | 5,992 |
| 2023-04-17 | 1,375.00 | 1,400.00 | 1,375.00 | 1,400.00 | 1,039.45 | 23,759 |
| 2023-04-13 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,020.88 | 5,750 |
| 2023-04-11 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,020.88 | 149 |
| 2023-04-06 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,020.88 | 2,009 |
| 2023-04-04 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,020.88 | 22,922 |
| 2023-04-03 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,039.45 | 48 |
| 2023-03-30 | 1,325.00 | 1,375.00 | 1,325.00 | 1,375.00 | 1,020.88 | 96,626 |
| 2023-03-29 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,020.88 | 18,460 |
| 2023-03-28 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,020.88 | 35 |
| 2023-03-27 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,020.88 | 2,593 |
| 2023-03-24 | 1,373.00 | 1,373.00 | 1,373.00 | 1,373.00 | 1,019.40 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 71.8165 ZAC |
| 2025-12-22 | 72.9153 ZAC |
| 2025-06-25 | 69.6571 ZAC |
| 2024-12-23 | 70.5177 ZAC |
| 2024-06-19 | 67.8258 ZAC |
| 2023-12-20 | 67.9361 ZAC |
| 2023-06-21 | 64.5960 ZAC |
| 2022-12-21 | 64.7011 ZAC |
| 2022-06-22 | 61.5208 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.