Fairvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,600.60 | 0 |
| 2025-06-12 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,600.60 | 5,705 |
| 2025-06-11 | 1,710.00 | 1,710.00 | 1,709.00 | 1,709.00 | 1,519.68 | 7,897 |
| 2025-06-10 | 1,709.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,493.89 | 8,204 |
| 2025-06-06 | 1,710.00 | 1,710.00 | 1,709.00 | 1,710.00 | 1,520.57 | 23,890 |
| 2025-06-05 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,520.57 | 3,000 |
| 2025-06-04 | 1,709.00 | 1,710.00 | 1,709.00 | 1,710.00 | 1,520.57 | 1,000 |
| 2025-06-03 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,519.68 | 361 |
| 2025-06-02 | 1,710.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,493.89 | 5,924 |
| 2025-05-30 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,520.57 | 8,848 |
| 2025-05-29 | 1,711.00 | 1,711.00 | 1,680.00 | 1,710.00 | 1,520.57 | 26,900 |
| 2025-05-28 | 1,680.00 | 1,711.00 | 1,680.00 | 1,711.00 | 1,521.45 | 5,150 |
| 2025-05-27 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,524.12 | 134 |
| 2025-05-26 | 1,721.00 | 1,721.00 | 1,719.00 | 1,719.00 | 1,528.57 | 1 |
| 2025-05-23 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,529.46 | 22,354 |
| 2025-05-22 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,547.24 | 1 |
| 2025-05-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,511.67 | 5,039 |
| 2025-05-20 | 1,700.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,511.67 | 2,475 |
| 2025-05-16 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,511.67 | 89,877 |
| 2025-05-15 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,502.78 | 3,120 |
| 2025-05-14 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,493.89 | 4,033 |
| 2025-05-13 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,511.67 | 398 |
| 2025-05-12 | 1,681.00 | 1,690.00 | 1,680.00 | 1,680.00 | 1,493.89 | 40,885 |
| 2025-05-09 | 1,700.00 | 1,700.00 | 1,680.00 | 1,700.00 | 1,511.67 | 130,992 |
| 2025-05-08 | 1,749.00 | 1,749.00 | 1,700.00 | 1,700.00 | 1,511.67 | 7,010 |
| 2025-05-07 | 1,749.00 | 1,750.00 | 1,665.00 | 1,700.00 | 1,511.67 | 9,017 |
| 2025-05-06 | 1,750.00 | 1,750.00 | 1,661.00 | 1,661.00 | 1,476.99 | 156 |
| 2025-05-02 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,556.13 | 39 |
| 2025-04-30 | 1,725.00 | 1,748.00 | 1,680.00 | 1,722.00 | 1,531.24 | 118,600 |
| 2025-04-29 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,573.92 | 10,443 |
| 2025-04-25 | 1,768.00 | 1,768.00 | 1,768.00 | 1,768.00 | 1,572.14 | 134 |
| 2025-04-22 | 1,750.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,556.13 | 5,951 |
| 2025-04-14 | 1,790.00 | 1,790.00 | 1,770.00 | 1,790.00 | 1,591.70 | 9,303 |
| 2025-04-09 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,599.71 | 97 |
| 2025-04-08 | 1,725.00 | 1,790.00 | 1,725.00 | 1,790.00 | 1,591.70 | 10,552 |
| 2025-04-01 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,599.71 | 11 |
| 2025-03-31 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,600.60 | 5,000 |
| 2025-03-28 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,591.70 | 0 |
| 2025-03-27 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,591.70 | 0 |
| 2025-03-20 | 1,790.00 | 1,790.00 | 1,790.00 | 1,790.00 | 1,591.70 | 29,185 |
| 2025-03-17 | 1,702.00 | 1,790.00 | 1,702.00 | 1,790.00 | 1,591.70 | 11,576 |
| 2025-03-12 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,598.82 | 2,000 |
| 2025-03-11 | 1,750.00 | 1,800.00 | 1,730.00 | 1,799.00 | 1,599.71 | 7,014 |
| 2025-03-06 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,622.83 | 500 |
| 2025-03-04 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,636.16 | 133 |
| 2025-03-03 | 1,781.00 | 1,800.00 | 1,781.00 | 1,800.00 | 1,600.60 | 5,564 |
| 2025-02-25 | 1,849.00 | 1,850.00 | 1,750.00 | 1,850.00 | 1,645.06 | 2,374 |
| 2025-02-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,600.60 | 0 |
| 2025-02-19 | 1,801.00 | 1,801.00 | 1,800.00 | 1,800.00 | 1,600.60 | 50,000 |
| 2025-02-18 | 1,825.00 | 1,880.00 | 1,825.00 | 1,850.00 | 1,645.06 | 2,397 |
| 2025-02-11 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,645.06 | 237 |
| 2025-02-10 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,645.06 | 4,702 |
| 2025-02-07 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,600.60 | 0 |
| 2025-02-05 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,600.60 | 11,884 |
| 2025-02-04 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,600.60 | 188 |
| 2025-01-31 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,622.83 | 13,012 |
| 2025-01-30 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,622.83 | 15,084 |
| 2025-01-29 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,600.60 | 6,000 |
| 2025-01-28 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,600.60 | 8,658 |
| 2025-01-23 | 1,824.00 | 1,824.00 | 1,824.00 | 1,824.00 | 1,621.94 | 55 |
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.