Fairvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 1,330.00 | 1,330.00 | 1,322.00 | 1,322.00 | 893.36 | 2,300 |
| 2022-06-15 | 1,320.00 | 1,350.00 | 1,320.00 | 1,320.00 | 892.01 | 130,441 |
| 2022-06-13 | 1,320.00 | 1,320.00 | 1,320.00 | 1,320.00 | 892.01 | 258 |
| 2022-06-10 | 1,322.00 | 1,330.00 | 1,320.00 | 1,325.00 | 895.39 | 24,114 |
| 2022-06-07 | 1,425.00 | 1,425.00 | 1,315.00 | 1,315.00 | 888.63 | 15,194 |
| 2022-06-03 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 962.96 | 0 |
| 2022-06-01 | 1,425.00 | 1,425.00 | 1,425.00 | 1,425.00 | 962.96 | 7 |
| 2022-05-31 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 979.86 | 0 |
| 2022-05-24 | 1,260.00 | 1,450.00 | 1,260.00 | 1,450.00 | 979.86 | 232 |
| 2022-05-23 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 908.90 | 216,247 |
| 2022-05-20 | 1,345.00 | 1,345.00 | 1,345.00 | 1,345.00 | 908.90 | 3,700 |
| 2022-05-19 | 1,342.00 | 1,342.00 | 1,342.00 | 1,342.00 | 906.88 | 3,100 |
| 2022-05-17 | 1,387.00 | 1,387.00 | 1,387.00 | 1,387.00 | 937.28 | 20 |
| 2022-05-13 | 1,310.00 | 1,400.00 | 1,310.00 | 1,400.00 | 946.07 | 228 |
| 2022-05-12 | 1,320.00 | 1,320.00 | 1,310.00 | 1,312.00 | 886.60 | 32,167 |
| 2022-05-11 | 1,400.00 | 1,400.00 | 1,313.00 | 1,313.00 | 887.28 | 103,838 |
| 2022-05-10 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 887.28 | 55 |
| 2022-05-06 | 1,313.00 | 1,313.00 | 1,313.00 | 1,313.00 | 887.28 | 93 |
| 2022-05-05 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 973.10 | 70 |
| 2022-05-04 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 966.34 | 100 |
| 2022-05-03 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 966.34 | 6 |
| 2022-04-25 | 1,303.00 | 1,430.00 | 1,303.00 | 1,430.00 | 966.34 | 86 |
| 2022-04-11 | 1,375.00 | 1,430.00 | 1,275.00 | 1,430.00 | 966.34 | 76,937 |
| 2022-04-08 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 979.86 | 0 |
| 2022-04-05 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 979.86 | 13,774 |
| 2022-04-01 | 1,450.00 | 1,485.00 | 1,450.00 | 1,485.00 | 1,003.51 | 827 |
| 2022-03-31 | 1,260.00 | 1,260.00 | 1,260.00 | 1,260.00 | 851.46 | 770 |
| 2022-03-22 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,006.89 | 175 |
| 2022-03-18 | 1,479.00 | 1,490.00 | 1,479.00 | 1,490.00 | 1,006.89 | 80 |
| 2022-03-10 | 1,351.00 | 1,479.00 | 1,250.00 | 1,479.00 | 999.45 | 73,137 |
| 2022-03-09 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 912.96 | 1,503 |
| 2022-03-08 | 1,351.00 | 1,351.00 | 1,351.00 | 1,351.00 | 912.96 | 1 |
| 2022-03-07 | 1,250.00 | 1,500.00 | 1,250.00 | 1,500.00 | 1,013.65 | 7,132 |
| 2022-03-04 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,013.65 | 0 |
| 2022-03-03 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,013.65 | 688 |
| 2022-03-02 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,013.65 | 0 |
| 2022-03-01 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,013.65 | 21 |
| 2022-02-28 | 1,300.00 | 1,500.00 | 1,300.00 | 1,500.00 | 1,013.65 | 6,001 |
| 2022-02-23 | 1,350.00 | 1,500.00 | 1,350.00 | 1,500.00 | 1,013.65 | 6,584 |
| 2022-02-17 | 1,528.00 | 1,528.00 | 1,510.00 | 1,510.00 | 1,020.40 | 9,910 |
| 2022-02-15 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,033.24 | 0 |
| 2022-02-14 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,033.24 | 0 |
| 2022-02-08 | 1,529.00 | 1,529.00 | 1,529.00 | 1,529.00 | 1,033.24 | 86 |
| 2022-02-07 | 1,248.00 | 1,530.00 | 1,248.00 | 1,530.00 | 1,033.92 | 20 |
| 2022-02-01 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,046.76 | 0 |
| 2022-01-28 | 1,549.00 | 1,549.00 | 1,549.00 | 1,549.00 | 1,046.76 | 5 |
| 2022-01-24 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,040.68 | 0 |
| 2022-01-18 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,040.68 | 8 |
| 2022-01-11 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,047.43 | 556 |
| 2022-01-07 | 1,589.00 | 1,589.00 | 1,589.00 | 1,589.00 | 1,073.79 | 60 |
| 2021-12-31 | 1,600.00 | 1,600.00 | 1,589.00 | 1,589.00 | 1,073.79 | 154,250 |
| 2021-12-29 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,013.65 | 11,000 |
| 2021-12-28 | 1,440.00 | 1,440.00 | 1,380.00 | 1,380.00 | 932.55 | 37,671 |
| 2021-12-24 | 1,440.00 | 1,440.00 | 1,400.00 | 1,440.00 | 973.10 | 4,071 |
| 2021-12-22 | 1,381.00 | 1,440.00 | 1,381.00 | 1,400.00 | 946.07 | 3,167 |
| 2021-12-21 | 1,439.00 | 1,439.00 | 1,380.00 | 1,439.00 | 972.42 | 436 |
| 2021-12-17 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 973.10 | 18,999 |
| 2021-12-14 | 1,500.00 | 1,500.00 | 1,435.00 | 1,440.00 | 973.10 | 17,329 |
| 2021-12-13 | 1,500.00 | 1,505.00 | 1,500.00 | 1,505.00 | 1,017.02 | 332,702 |
| 2021-12-07 | 1,499.00 | 1,500.00 | 1,475.00 | 1,475.00 | 996.75 | 258,599 |
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.