Fairvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-22 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,012.72 | 0 |
| 2023-03-20 | 1,364.00 | 1,364.00 | 1,364.00 | 1,364.00 | 1,012.72 | 0 |
| 2023-03-17 | 1,350.00 | 1,375.00 | 1,350.00 | 1,364.00 | 1,012.72 | 12,974 |
| 2023-03-16 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,002.32 | 5,297 |
| 2023-03-14 | 1,375.00 | 1,375.00 | 1,350.00 | 1,350.00 | 1,002.32 | 192 |
| 2023-03-13 | 1,375.00 | 1,375.00 | 1,375.00 | 1,375.00 | 1,020.88 | 101 |
| 2023-03-09 | 1,350.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,020.88 | 30,103 |
| 2023-03-08 | 1,350.00 | 1,375.00 | 1,350.00 | 1,375.00 | 1,020.88 | 2,001 |
| 2023-03-07 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,020.14 | 183 |
| 2023-03-06 | 1,363.00 | 1,375.00 | 1,363.00 | 1,375.00 | 1,020.88 | 2,101 |
| 2023-03-03 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,015.69 | 101 |
| 2023-03-01 | 1,368.00 | 1,368.00 | 1,368.00 | 1,368.00 | 1,015.69 | 1,101 |
| 2023-02-28 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 965.20 | 2,058 |
| 2023-02-27 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,020.14 | 0 |
| 2023-02-21 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,020.14 | 101 |
| 2023-02-20 | 1,378.00 | 1,378.00 | 1,340.00 | 1,340.00 | 994.90 | 3,630 |
| 2023-02-17 | 1,378.00 | 1,378.00 | 1,378.00 | 1,378.00 | 1,023.11 | 600 |
| 2023-02-16 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 972.62 | 5,789 |
| 2023-02-14 | 1,325.00 | 1,399.00 | 1,325.00 | 1,399.00 | 1,038.70 | 27,007 |
| 2023-02-13 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 976.34 | 5,974 |
| 2023-02-10 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 976.34 | 2,877 |
| 2023-02-08 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,002.32 | 20,280 |
| 2023-02-07 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,002.32 | 7,329 |
| 2023-02-06 | 1,305.00 | 1,355.00 | 1,305.00 | 1,355.00 | 1,006.04 | 21,053 |
| 2023-02-03 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,039.45 | 0 |
| 2023-02-02 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,039.45 | 700 |
| 2023-01-31 | 1,385.00 | 1,429.00 | 1,385.00 | 1,385.00 | 1,028.31 | 303 |
| 2023-01-30 | 1,350.00 | 1,429.00 | 1,350.00 | 1,429.00 | 1,060.98 | 6,637 |
| 2023-01-26 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,008.26 | 7,143 |
| 2023-01-24 | 1,414.00 | 1,415.00 | 1,301.00 | 1,358.00 | 1,008.26 | 24,581 |
| 2023-01-23 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,008.26 | 1,000 |
| 2023-01-20 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 1,028.31 | 34,694 |
| 2023-01-19 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 1,008.26 | 0 |
| 2023-01-18 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,049.84 | 0 |
| 2023-01-17 | 1,414.00 | 1,414.00 | 1,414.00 | 1,414.00 | 1,049.84 | 126 |
| 2023-01-16 | 1,365.00 | 1,374.00 | 1,365.00 | 1,374.00 | 1,020.14 | 44,921 |
| 2023-01-13 | 1,374.00 | 1,374.00 | 1,374.00 | 1,374.00 | 1,020.14 | 10 |
| 2023-01-10 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,095.87 | 428 |
| 2023-01-09 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,097.36 | 110 |
| 2023-01-03 | 1,478.00 | 1,478.00 | 1,478.00 | 1,478.00 | 1,097.36 | 138 |
| 2022-12-28 | 1,489.00 | 1,489.00 | 1,480.00 | 1,480.00 | 1,098.84 | 80 |
| 2022-12-23 | 1,475.00 | 1,490.00 | 1,475.00 | 1,490.00 | 1,106.27 | 71 |
| 2022-12-20 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,028.53 | 49 |
| 2022-12-19 | 1,415.00 | 1,415.00 | 1,379.00 | 1,379.00 | 978.17 | 5,359 |
| 2022-12-15 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 976.75 | 0 |
| 2022-12-14 | 1,377.00 | 1,377.00 | 1,377.00 | 1,377.00 | 976.75 | 0 |
| 2022-12-13 | 1,399.00 | 1,399.00 | 1,375.00 | 1,375.00 | 975.33 | 6,809 |
| 2022-12-12 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 957.60 | 70 |
| 2022-12-07 | 1,380.00 | 1,380.00 | 1,380.00 | 1,380.00 | 978.88 | 44,060 |
| 2022-12-06 | 1,355.00 | 1,355.00 | 1,350.00 | 1,353.00 | 959.73 | 17,000 |
| 2022-12-05 | 1,499.00 | 1,499.00 | 1,350.00 | 1,350.00 | 957.60 | 45,136 |
| 2022-11-30 | 1,499.00 | 1,499.00 | 1,385.00 | 1,390.00 | 985.97 | 894,325 |
| 2022-11-28 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 982.42 | 12,390 |
| 2022-11-25 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 963.27 | 0 |
| 2022-11-23 | 1,358.00 | 1,358.00 | 1,358.00 | 1,358.00 | 963.27 | 3,787 |
| 2022-11-22 | 1,360.00 | 1,360.00 | 1,360.00 | 1,360.00 | 964.69 | 2,500 |
| 2022-11-21 | 1,358.00 | 1,358.00 | 1,357.00 | 1,357.00 | 962.56 | 30,513 |
| 2022-11-17 | 1,357.00 | 1,500.00 | 1,357.00 | 1,357.00 | 962.56 | 4,216 |
| 2022-11-16 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 982.42 | 23,337 |
| 2022-11-15 | 1,382.00 | 1,396.00 | 1,382.00 | 1,385.00 | 982.42 | 35,497 |
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.