Fairvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,600.60 | 46,066 |
| 2025-01-21 | 1,820.00 | 1,824.00 | 1,820.00 | 1,821.00 | 1,619.27 | 4,477 |
| 2025-01-17 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,582.81 | 1,100 |
| 2025-01-16 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,396.07 | 1,102 |
| 2025-01-15 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,622.83 | 21,497 |
| 2025-01-14 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,625.49 | 260 |
| 2025-01-10 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,627.27 | 4,979 |
| 2025-01-07 | 1,730.00 | 1,730.00 | 1,730.00 | 1,730.00 | 1,538.35 | 83 |
| 2025-01-06 | 1,732.00 | 1,735.00 | 1,732.00 | 1,735.00 | 1,542.80 | 13,970 |
| 2025-01-03 | 1,569.00 | 1,569.00 | 1,569.00 | 1,569.00 | 1,395.19 | 2,981 |
| 2025-01-02 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,645.06 | 1,798 |
| 2024-12-31 | 1,669.00 | 1,850.00 | 1,669.00 | 1,850.00 | 1,645.06 | 42,226 |
| 2024-12-30 | 1,737.00 | 1,737.00 | 1,736.00 | 1,736.00 | 1,543.69 | 644 |
| 2024-12-27 | 1,739.00 | 1,739.00 | 1,739.00 | 1,739.00 | 1,546.35 | 100 |
| 2024-12-24 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,510.78 | 87 |
| 2024-12-23 | 1,639.00 | 1,660.00 | 1,599.00 | 1,660.00 | 1,476.10 | 6,091 |
| 2024-12-20 | 1,799.00 | 1,799.00 | 1,715.00 | 1,715.00 | 1,462.31 | 4,052 |
| 2024-12-18 | 1,799.00 | 1,799.00 | 1,702.00 | 1,702.00 | 1,451.22 | 3,565 |
| 2024-12-12 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,451.22 | 8,068 |
| 2024-12-10 | 1,789.00 | 1,789.00 | 1,789.00 | 1,789.00 | 1,525.40 | 816 |
| 2024-12-09 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,451.22 | 2,176 |
| 2024-12-06 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,451.22 | 14,044 |
| 2024-12-05 | 1,702.00 | 1,702.00 | 1,702.00 | 1,702.00 | 1,451.22 | 6,400 |
| 2024-12-04 | 1,701.00 | 1,702.00 | 1,701.00 | 1,702.00 | 1,451.22 | 474 |
| 2024-12-03 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,450.37 | 7,204 |
| 2024-12-02 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,450.37 | 14,412 |
| 2024-11-29 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,450.37 | 47,485 |
| 2024-11-27 | 1,725.00 | 1,725.00 | 1,701.00 | 1,701.00 | 1,450.37 | 6,300 |
| 2024-11-26 | 1,701.00 | 1,701.00 | 1,700.00 | 1,700.00 | 1,449.52 | 26,324 |
| 2024-11-22 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,450.37 | 2,353 |
| 2024-11-21 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,449.52 | 0 |
| 2024-11-20 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,449.52 | 7,494 |
| 2024-11-19 | 1,681.00 | 1,840.00 | 1,680.00 | 1,681.00 | 1,433.32 | 22,515 |
| 2024-11-18 | 1,300.00 | 1,681.00 | 1,300.00 | 1,681.00 | 1,433.32 | 5,832 |
| 2024-11-15 | 1,675.00 | 1,680.00 | 1,675.00 | 1,680.00 | 1,432.46 | 5,150 |
| 2024-11-14 | 1,680.00 | 1,680.00 | 1,660.00 | 1,660.00 | 1,415.41 | 37,899 |
| 2024-11-12 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,449.52 | 184 |
| 2024-11-08 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,449.52 | 41,086 |
| 2024-11-07 | 1,700.00 | 1,750.00 | 1,700.00 | 1,750.00 | 1,492.15 | 105,500 |
| 2024-11-05 | 1,770.00 | 1,770.00 | 1,770.00 | 1,770.00 | 1,509.20 | 37 |
| 2024-11-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,449.52 | 720 |
| 2024-11-01 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,533.93 | 715 |
| 2024-10-31 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,492.15 | 5,906 |
| 2024-10-29 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,534.78 | 422 |
| 2024-10-23 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,517.73 | 2,546 |
| 2024-10-22 | 1,700.00 | 1,700.00 | 1,670.00 | 1,670.00 | 1,423.94 | 8,011 |
| 2024-10-21 | 1,675.00 | 1,675.00 | 1,675.00 | 1,675.00 | 1,428.20 | 0 |
| 2024-10-16 | 1,700.00 | 1,700.00 | 1,618.00 | 1,675.00 | 1,428.20 | 13,981 |
| 2024-10-15 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,436.73 | 2,110 |
| 2024-10-14 | 1,684.00 | 1,684.00 | 1,684.00 | 1,684.00 | 1,435.87 | 0 |
| 2024-10-09 | 1,685.00 | 1,685.00 | 1,685.00 | 1,685.00 | 1,436.73 | 197 |
| 2024-10-08 | 1,688.00 | 1,688.00 | 1,688.00 | 1,688.00 | 1,439.28 | 197 |
| 2024-10-01 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,448.66 | 329 |
| 2024-09-30 | 1,605.00 | 1,699.00 | 1,605.00 | 1,675.00 | 1,428.20 | 14,341 |
| 2024-09-26 | 1,639.00 | 1,675.00 | 1,639.00 | 1,675.00 | 1,428.20 | 14,214 |
| 2024-09-25 | 1,650.00 | 1,650.00 | 1,640.00 | 1,640.00 | 1,398.36 | 21,419 |
| 2024-09-23 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,398.36 | 2,043 |
| 2024-09-20 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,397.50 | 0 |
| 2024-09-19 | 1,641.00 | 1,641.00 | 1,639.00 | 1,639.00 | 1,397.50 | 27,247 |
| 2024-09-17 | 1,639.00 | 1,639.00 | 1,639.00 | 1,639.00 | 1,397.50 | 20,690 |
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.