Fairvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-10 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 2,072.00 | 1 |
| 2026-07-09 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 2,074.00 | 2 |
| 2026-07-08 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 0 |
| 2026-07-07 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 2,058.00 | 37 |
| 2026-07-03 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2026-07-02 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0 |
| 2026-07-01 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 116 |
| 2026-06-30 | 2,088.00 | 2,088.00 | 1,950.00 | 1,950.00 | 1,950.00 | 24,671 |
| 2026-06-29 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 2,099.00 | 3 |
| 2026-06-26 | 2,069.00 | 2,100.00 | 2,069.00 | 2,100.00 | 2,100.00 | 131 |
| 2026-06-25 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 0 |
| 2026-06-24 | 1,978.00 | 1,997.00 | 1,919.00 | 1,997.00 | 1,997.00 | 10,044 |
| 2026-06-23 | 1,924.00 | 2,000.00 | 1,895.00 | 2,000.00 | 1,928.18 | 27,623 |
| 2026-06-22 | 2,022.00 | 2,022.00 | 2,022.00 | 2,022.00 | 1,949.39 | 4 |
| 2026-06-19 | 1,950.00 | 2,109.00 | 1,950.00 | 2,109.00 | 2,033.27 | 210 |
| 2026-06-18 | 1,946.00 | 1,946.00 | 1,946.00 | 1,946.00 | 1,876.12 | 3 |
| 2026-06-17 | 1,850.00 | 1,926.00 | 1,850.00 | 1,924.00 | 1,854.91 | 180 |
| 2026-06-15 | 1,898.00 | 1,899.00 | 1,838.00 | 1,890.00 | 1,822.13 | 37,919 |
| 2026-06-12 | 1,776.00 | 1,859.00 | 1,776.00 | 1,840.00 | 1,773.93 | 52,639 |
| 2026-06-11 | 1,898.00 | 1,898.00 | 1,823.00 | 1,860.00 | 1,793.21 | 2,894 |
| 2026-06-10 | 1,860.00 | 1,862.00 | 1,850.00 | 1,852.00 | 1,785.50 | 109,856 |
| 2026-06-09 | 1,950.00 | 1,950.00 | 1,860.00 | 1,860.00 | 1,793.21 | 21,205 |
| 2026-06-08 | 1,852.00 | 1,899.00 | 1,852.00 | 1,899.00 | 1,830.81 | 31 |
| 2026-06-05 | 1,890.00 | 1,900.00 | 1,861.00 | 1,888.00 | 1,820.21 | 28,449 |
| 2026-06-04 | 1,861.00 | 1,895.00 | 1,820.00 | 1,849.00 | 1,782.61 | 11,356 |
| 2026-06-03 | 1,810.00 | 1,857.00 | 1,809.00 | 1,820.00 | 1,754.65 | 113,114 |
| 2026-06-02 | 1,810.00 | 1,844.00 | 1,810.00 | 1,844.00 | 1,777.79 | 10,050 |
| 2026-05-29 | 1,772.00 | 1,810.00 | 1,772.00 | 1,810.00 | 1,745.01 | 16,911 |
| 2026-05-28 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,745.01 | 35,000 |
| 2026-05-26 | 1,850.00 | 1,850.00 | 1,811.00 | 1,836.00 | 1,770.07 | 120,346 |
| 2026-05-25 | 1,850.00 | 1,860.00 | 1,850.00 | 1,860.00 | 1,793.21 | 67,260 |
| 2026-05-22 | 1,814.00 | 1,858.00 | 1,804.00 | 1,854.00 | 1,787.43 | 146,824 |
| 2026-05-21 | 1,825.00 | 1,875.00 | 1,825.00 | 1,860.00 | 1,793.21 | 267,547 |
| 2026-05-20 | 1,845.00 | 1,846.00 | 1,845.00 | 1,845.00 | 1,778.75 | 112,503 |
| 2026-05-19 | 1,800.00 | 1,865.00 | 1,800.00 | 1,845.00 | 1,778.75 | 35,995 |
| 2026-05-18 | 1,810.00 | 1,820.00 | 1,761.00 | 1,809.00 | 1,744.04 | 47,839 |
| 2026-05-15 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,745.01 | 1,216 |
| 2026-05-14 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,745.01 | 894 |
| 2026-05-13 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,745.01 | 552 |
| 2026-05-12 | 1,757.00 | 1,810.00 | 1,757.00 | 1,810.00 | 1,745.01 | 12,798 |
| 2026-05-11 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,744.04 | 105 |
| 2026-05-08 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,744.04 | 3,272 |
| 2026-05-07 | 1,808.00 | 1,809.00 | 1,760.00 | 1,760.00 | 1,696.80 | 2,087 |
| 2026-05-06 | 1,755.00 | 1,807.00 | 1,755.00 | 1,807.00 | 1,742.11 | 16,110 |
| 2026-05-05 | 1,808.00 | 1,808.00 | 1,808.00 | 1,808.00 | 1,743.08 | 429 |
| 2026-04-30 | 1,809.00 | 1,810.00 | 1,809.00 | 1,810.00 | 1,745.01 | 10,914 |
| 2026-04-29 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,745.01 | 21,469 |
| 2026-04-24 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,745.01 | 17,685 |
| 2026-04-22 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,745.01 | 24,000 |
| 2026-04-21 | 1,771.00 | 1,810.00 | 1,771.00 | 1,786.00 | 1,721.87 | 55,894 |
← NewerPage 2 of 2 · 110 trading days
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.