Fairvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-27 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,744.04 | 4,986 |
| 2026-03-26 | 1,761.00 | 1,761.00 | 1,761.00 | 1,761.00 | 1,697.77 | 5,696 |
| 2026-03-25 | 1,809.00 | 1,809.00 | 1,809.00 | 1,809.00 | 1,744.04 | 6,000 |
| 2026-03-24 | 1,809.00 | 1,809.00 | 1,761.00 | 1,761.00 | 1,697.77 | 20 |
| 2026-03-23 | 1,809.00 | 1,810.00 | 1,809.00 | 1,810.00 | 1,745.01 | 35,077 |
| 2026-03-20 | 1,810.00 | 1,894.00 | 1,810.00 | 1,893.00 | 1,825.03 | 237,841 |
| 2026-03-19 | 1,810.00 | 1,810.00 | 1,800.00 | 1,800.00 | 1,735.37 | 124,932 |
| 2026-03-18 | 1,810.00 | 1,919.00 | 1,799.00 | 1,810.00 | 1,745.01 | 98,171 |
| 2026-03-17 | 1,810.00 | 1,810.00 | 1,810.00 | 1,810.00 | 1,745.01 | 69 |
| 2026-03-13 | 1,800.00 | 1,802.00 | 1,800.00 | 1,800.00 | 1,735.37 | 16,210 |
| 2026-03-10 | 1,800.00 | 1,800.00 | 1,780.00 | 1,800.00 | 1,735.37 | 133,130 |
| 2026-03-09 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,735.37 | 275,823 |
| 2026-03-06 | 1,809.00 | 1,810.00 | 1,809.00 | 1,810.00 | 1,745.01 | 38,300 |
| 2026-03-05 | 1,809.00 | 1,809.00 | 1,800.00 | 1,800.00 | 1,735.37 | 380 |
| 2026-03-04 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,735.37 | 0 |
| 2026-03-03 | 1,821.00 | 1,821.00 | 1,820.00 | 1,820.00 | 1,754.65 | 21,870 |
| 2026-03-02 | 1,840.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,754.65 | 16,875 |
| 2026-02-27 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,772.96 | 0 |
| 2026-02-25 | 1,839.00 | 1,839.00 | 1,839.00 | 1,839.00 | 1,772.96 | 1,060 |
| 2026-02-24 | 1,800.00 | 1,839.00 | 1,800.00 | 1,839.00 | 1,772.96 | 6,232 |
| 2026-02-20 | 1,838.00 | 1,838.00 | 1,766.00 | 1,837.00 | 1,771.04 | 30,701 |
| 2026-02-19 | 1,830.00 | 1,838.00 | 1,830.00 | 1,838.00 | 1,772.00 | 26,100 |
| 2026-02-18 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,735.37 | 25,000 |
| 2026-02-17 | 1,805.00 | 1,878.00 | 1,805.00 | 1,807.00 | 1,742.11 | 19,797 |
| 2026-02-16 | 1,888.00 | 1,888.00 | 1,804.00 | 1,804.00 | 1,739.22 | 1,568 |
| 2026-02-13 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,820.21 | 1,077 |
| 2026-02-10 | 1,888.00 | 1,888.00 | 1,888.00 | 1,888.00 | 1,820.21 | 527 |
| 2026-02-05 | 1,899.00 | 1,899.00 | 1,806.00 | 1,807.00 | 1,742.11 | 11,212 |
| 2026-02-03 | 1,865.00 | 1,865.00 | 1,801.00 | 1,801.00 | 1,736.33 | 1,054 |
| 2026-01-29 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,759.47 | 1 |
| 2026-01-28 | 1,761.00 | 1,825.00 | 1,761.00 | 1,825.00 | 1,759.47 | 30,045 |
| 2026-01-27 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,735.37 | 0 |
| 2026-01-26 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,735.37 | 877 |
| 2026-01-23 | 1,755.00 | 1,850.00 | 1,755.00 | 1,850.00 | 1,783.57 | 14,481 |
| 2026-01-21 | 1,758.00 | 1,758.00 | 1,758.00 | 1,758.00 | 1,694.87 | 0 |
| 2026-01-20 | 1,753.00 | 1,753.00 | 1,752.00 | 1,753.00 | 1,690.05 | 3,293 |
| 2026-01-16 | 1,800.00 | 1,800.00 | 1,753.00 | 1,753.00 | 1,690.05 | 1,885 |
| 2026-01-15 | 1,781.00 | 1,781.00 | 1,751.00 | 1,751.00 | 1,688.12 | 125 |
| 2026-01-14 | 2,005.00 | 2,005.00 | 1,811.00 | 1,811.00 | 1,745.97 | 12,546 |
| 2026-01-13 | 1,800.00 | 1,800.00 | 1,650.00 | 1,800.00 | 1,735.37 | 109,827 |
| 2026-01-09 | 1,798.00 | 1,800.00 | 1,798.00 | 1,800.00 | 1,735.37 | 41,851 |
| 2026-01-08 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,691.98 | 14,614 |
| 2026-01-07 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,677.52 | 550 |
| 2026-01-06 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,734.40 | 496 |
| 2025-12-31 | 1,781.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,717.05 | 2,057 |
| 2025-12-30 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,716.08 | 1,444 |
| 2025-12-29 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,734.40 | 532 |
| 2025-12-24 | 1,799.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1,734.40 | 10,148 |
| 2025-12-23 | 1,799.00 | 1,799.00 | 1,702.00 | 1,702.00 | 1,640.88 | 1,497 |
| 2025-12-22 | 1,650.00 | 1,799.00 | 1,650.00 | 1,799.00 | 1,734.40 | 7,000 |
| 2025-12-18 | 1,750.00 | 1,800.00 | 1,750.00 | 1,790.00 | 1,655.78 | 14,388 |
| 2025-12-15 | 1,827.00 | 1,827.00 | 1,827.00 | 1,827.00 | 1,690.00 | 5,989 |
| 2025-12-12 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,691.85 | 146 |
| 2025-12-11 | 1,815.00 | 1,830.00 | 1,617.00 | 1,726.00 | 1,596.58 | 124,043 |
| 2025-12-09 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,711.28 | 256 |
| 2025-12-05 | 1,815.00 | 1,815.00 | 1,815.00 | 1,815.00 | 1,678.90 | 11,100 |
| 2025-12-03 | 1,835.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,711.28 | 17,598 |
| 2025-12-02 | 1,850.00 | 1,850.00 | 1,833.00 | 1,834.00 | 1,696.48 | 9,204 |
| 2025-12-01 | 1,850.00 | 1,850.00 | 1,681.00 | 1,850.00 | 1,711.28 | 42,314 |
| 2025-11-25 | 1,734.00 | 1,897.00 | 1,734.00 | 1,850.00 | 1,711.28 | 42,173 |
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.