Fairvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 1,385.00 | 1,385.00 | 1,385.00 | 1,385.00 | 982.42 | 2,500 |
| 2022-11-11 | 1,339.00 | 1,340.00 | 1,339.00 | 1,340.00 | 950.50 | 8,062 |
| 2022-11-10 | 1,300.00 | 1,301.00 | 1,300.00 | 1,300.00 | 922.13 | 31,714 |
| 2022-11-09 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 904.40 | 4,499 |
| 2022-11-08 | 1,212.00 | 1,320.00 | 1,212.00 | 1,320.00 | 936.32 | 16,415 |
| 2022-11-07 | 1,202.00 | 1,202.00 | 1,199.00 | 1,199.00 | 850.49 | 8,000 |
| 2022-11-01 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 950.50 | 28 |
| 2022-10-31 | 1,285.00 | 1,300.00 | 1,285.00 | 1,300.00 | 922.13 | 28,613 |
| 2022-10-25 | 1,203.00 | 1,289.00 | 1,203.00 | 1,289.00 | 914.33 | 1,186 |
| 2022-10-24 | 1,202.00 | 1,297.00 | 1,202.00 | 1,297.00 | 920.00 | 3,300 |
| 2022-10-18 | 1,299.00 | 1,299.00 | 1,299.00 | 1,299.00 | 921.42 | 64 |
| 2022-10-17 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 886.67 | 104,883 |
| 2022-10-14 | 1,230.00 | 1,230.00 | 1,201.00 | 1,230.00 | 872.48 | 42,508 |
| 2022-10-13 | 1,202.00 | 1,202.00 | 1,201.00 | 1,201.00 | 851.91 | 11,519 |
| 2022-10-12 | 1,206.00 | 1,206.00 | 1,205.00 | 1,205.00 | 854.75 | 6,699 |
| 2022-10-11 | 1,210.00 | 1,249.00 | 1,210.00 | 1,249.00 | 885.96 | 8,093 |
| 2022-10-10 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 886.67 | 860 |
| 2022-10-06 | 1,263.00 | 1,263.00 | 1,263.00 | 1,263.00 | 895.89 | 0 |
| 2022-10-05 | 1,300.00 | 1,300.00 | 1,245.00 | 1,245.00 | 883.12 | 5,291 |
| 2022-10-04 | 1,329.00 | 1,329.00 | 1,251.00 | 1,251.00 | 887.37 | 2,539 |
| 2022-09-29 | 1,266.00 | 1,280.00 | 1,260.00 | 1,260.00 | 893.76 | 15,999 |
| 2022-09-28 | 1,261.00 | 1,261.00 | 1,260.00 | 1,260.00 | 893.76 | 6,434 |
| 2022-09-27 | 1,261.00 | 1,305.00 | 1,261.00 | 1,261.00 | 894.47 | 1,153 |
| 2022-09-26 | 1,301.00 | 1,305.00 | 1,300.00 | 1,305.00 | 925.68 | 43,116 |
| 2022-09-23 | 1,306.00 | 1,307.00 | 1,305.00 | 1,305.00 | 925.68 | 9,951 |
| 2022-09-22 | 1,310.00 | 1,310.00 | 1,310.00 | 1,310.00 | 929.22 | 1,310 |
| 2022-09-20 | 1,339.00 | 1,339.00 | 1,310.00 | 1,310.00 | 929.22 | 5,018 |
| 2022-09-19 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 949.80 | 95 |
| 2022-09-16 | 1,339.00 | 1,339.00 | 1,339.00 | 1,339.00 | 949.80 | 800 |
| 2022-09-15 | 1,338.00 | 1,339.00 | 1,338.00 | 1,339.00 | 949.80 | 3,700 |
| 2022-09-14 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 950.50 | 2,992 |
| 2022-09-13 | 1,315.00 | 1,315.00 | 1,315.00 | 1,315.00 | 932.77 | 8 |
| 2022-09-09 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 995.90 | 0 |
| 2022-09-06 | 1,404.00 | 1,404.00 | 1,404.00 | 1,404.00 | 995.90 | 223 |
| 2022-09-05 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 958.31 | 0 |
| 2022-09-01 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 958.31 | 100 |
| 2022-08-31 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 971.78 | 162 |
| 2022-08-30 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,010.09 | 157 |
| 2022-08-26 | 1,360.00 | 1,425.00 | 1,314.00 | 1,367.00 | 969.66 | 20,464 |
| 2022-08-25 | 1,302.00 | 1,302.00 | 1,302.00 | 1,302.00 | 923.55 | 1,124 |
| 2022-08-23 | 1,439.00 | 1,439.00 | 1,431.00 | 1,431.00 | 1,015.05 | 21 |
| 2022-08-22 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,020.73 | 0 |
| 2022-08-16 | 1,439.00 | 1,439.00 | 1,439.00 | 1,439.00 | 1,020.73 | 151 |
| 2022-08-10 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,027.82 | 1,500 |
| 2022-08-05 | 1,340.00 | 1,340.00 | 1,300.00 | 1,300.00 | 922.13 | 28,619 |
| 2022-08-01 | 1,300.00 | 1,339.00 | 1,300.00 | 1,300.00 | 922.13 | 441 |
| 2022-07-29 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 954.05 | 441 |
| 2022-07-26 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 954.05 | 240 |
| 2022-07-25 | 1,330.00 | 1,341.00 | 1,330.00 | 1,330.00 | 943.41 | 15,694 |
| 2022-07-22 | 1,310.00 | 1,315.00 | 1,310.00 | 1,315.00 | 932.77 | 1,271 |
| 2022-07-20 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 922.13 | 4,376 |
| 2022-07-19 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 893.76 | 58 |
| 2022-07-18 | 1,340.00 | 1,345.00 | 1,330.00 | 1,330.00 | 943.41 | 14,377 |
| 2022-07-15 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 922.13 | 0 |
| 2022-07-14 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 922.13 | 1,000 |
| 2022-07-12 | 1,340.00 | 1,340.00 | 1,340.00 | 1,340.00 | 950.50 | 70 |
| 2022-07-06 | 1,344.00 | 1,345.00 | 1,344.00 | 1,345.00 | 954.05 | 3,700 |
| 2022-07-05 | 1,300.00 | 1,343.00 | 1,300.00 | 1,343.00 | 952.63 | 2,271 |
| 2022-06-28 | 1,344.00 | 1,344.00 | 1,344.00 | 1,344.00 | 953.34 | 224 |
| 2022-06-22 | 1,321.00 | 1,321.00 | 1,300.00 | 1,300.00 | 922.13 | 22,601 |
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.