Fairvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 1,450.00 | 1,451.00 | 1,450.00 | 1,451.00 | 1,184.09 | 116 |
| 2024-01-03 | 1,557.00 | 1,557.00 | 1,557.00 | 1,557.00 | 1,270.60 | 7,500 |
| 2024-01-02 | 1,710.00 | 1,710.00 | 1,605.00 | 1,605.00 | 1,309.77 | 14,755 |
| 2023-12-29 | 1,500.00 | 1,550.00 | 1,500.00 | 1,550.00 | 1,264.88 | 10,000 |
| 2023-12-28 | 1,490.00 | 1,600.00 | 1,490.00 | 1,490.00 | 1,215.92 | 31,007 |
| 2023-12-27 | 1,430.00 | 1,430.00 | 1,430.00 | 1,430.00 | 1,166.96 | 24,462 |
| 2023-12-22 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,223.26 | 90 |
| 2023-12-21 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,183.28 | 0 |
| 2023-12-20 | 1,449.00 | 1,450.00 | 1,449.00 | 1,450.00 | 1,183.28 | 30,558 |
| 2023-12-19 | 1,499.00 | 1,499.00 | 1,451.00 | 1,451.00 | 1,128.65 | 5,870 |
| 2023-12-18 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,127.88 | 0 |
| 2023-12-14 | 1,450.00 | 1,450.00 | 1,411.00 | 1,450.00 | 1,127.88 | 27,383 |
| 2023-12-13 | 1,450.00 | 1,499.00 | 1,450.00 | 1,450.00 | 1,127.88 | 2,850 |
| 2023-12-12 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,127.88 | 4,660 |
| 2023-12-11 | 1,451.00 | 1,451.00 | 1,450.00 | 1,450.00 | 1,127.88 | 172,812 |
| 2023-12-07 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,166.77 | 0 |
| 2023-12-05 | 1,411.00 | 1,525.00 | 1,411.00 | 1,500.00 | 1,166.77 | 35,046 |
| 2023-12-04 | 1,489.00 | 1,490.00 | 1,489.00 | 1,490.00 | 1,158.99 | 76,678 |
| 2023-11-29 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,126.32 | 0 |
| 2023-11-28 | 1,448.00 | 1,448.00 | 1,448.00 | 1,448.00 | 1,126.32 | 116 |
| 2023-11-27 | 1,415.00 | 1,449.00 | 1,411.00 | 1,449.00 | 1,127.10 | 30,280 |
| 2023-11-21 | 1,401.00 | 1,450.00 | 1,401.00 | 1,450.00 | 1,127.88 | 314 |
| 2023-11-20 | 1,475.00 | 1,475.00 | 1,400.00 | 1,400.00 | 1,088.98 | 55,198 |
| 2023-11-17 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,120.10 | 0 |
| 2023-11-16 | 1,440.00 | 1,440.00 | 1,440.00 | 1,440.00 | 1,120.10 | 900 |
| 2023-11-15 | 1,420.00 | 1,440.00 | 1,420.00 | 1,440.00 | 1,120.10 | 9,248 |
| 2023-11-14 | 1,449.00 | 1,449.00 | 1,400.00 | 1,400.00 | 1,088.98 | 3,218 |
| 2023-11-13 | 1,400.00 | 1,450.00 | 1,400.00 | 1,423.00 | 1,106.87 | 316 |
| 2023-11-09 | 1,419.00 | 1,425.00 | 1,419.00 | 1,425.00 | 1,108.43 | 31,170 |
| 2023-11-08 | 1,424.00 | 1,424.00 | 1,424.00 | 1,424.00 | 1,107.65 | 0 |
| 2023-11-07 | 1,425.00 | 1,425.00 | 1,336.00 | 1,424.00 | 1,107.65 | 2,152 |
| 2023-11-06 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,127.10 | 3,550 |
| 2023-11-03 | 1,399.00 | 1,400.00 | 1,399.00 | 1,400.00 | 1,088.98 | 24,184 |
| 2023-11-02 | 1,449.00 | 1,449.00 | 1,400.00 | 1,400.00 | 1,088.98 | 19,000 |
| 2023-11-01 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,088.98 | 6,958 |
| 2023-10-31 | 1,449.00 | 1,449.00 | 1,449.00 | 1,449.00 | 1,127.10 | 94 |
| 2023-10-24 | 1,498.00 | 1,498.00 | 1,498.00 | 1,498.00 | 1,165.21 | 44 |
| 2023-10-20 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,165.99 | 2 |
| 2023-10-19 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,127.88 | 0 |
| 2023-10-17 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,127.88 | 600 |
| 2023-10-12 | 1,443.00 | 1,443.00 | 1,443.00 | 1,443.00 | 1,122.43 | 750 |
| 2023-10-11 | 1,400.00 | 1,444.00 | 1,400.00 | 1,444.00 | 1,123.21 | 825 |
| 2023-10-10 | 1,400.00 | 1,422.00 | 1,400.00 | 1,415.00 | 1,100.65 | 149 |
| 2023-10-09 | 1,400.00 | 1,448.00 | 1,400.00 | 1,448.00 | 1,126.32 | 2,584 |
| 2023-10-06 | 1,400.00 | 1,401.00 | 1,400.00 | 1,400.00 | 1,088.98 | 3,474 |
| 2023-10-04 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,088.98 | 3,214 |
| 2023-10-03 | 1,450.00 | 1,450.00 | 1,449.00 | 1,449.00 | 1,127.10 | 152 |
| 2023-09-29 | 1,400.00 | 1,439.00 | 1,400.00 | 1,439.00 | 1,119.32 | 8,100 |
| 2023-09-26 | 1,439.00 | 1,439.00 | 1,437.00 | 1,437.00 | 1,117.76 | 283 |
| 2023-09-22 | 1,400.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,088.98 | 6,690 |
| 2023-09-21 | 1,401.00 | 1,440.00 | 1,400.00 | 1,400.00 | 1,088.98 | 143,735 |
| 2023-09-20 | 1,447.00 | 1,447.00 | 1,447.00 | 1,447.00 | 1,125.54 | 100 |
| 2023-09-19 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,088.98 | 66 |
| 2023-09-18 | 1,443.00 | 1,450.00 | 1,443.00 | 1,450.00 | 1,127.88 | 1,100 |
| 2023-09-15 | 1,400.00 | 1,444.00 | 1,400.00 | 1,401.00 | 1,089.76 | 7,922 |
| 2023-09-14 | 1,411.00 | 1,458.00 | 1,410.00 | 1,458.00 | 1,134.10 | 2,320 |
| 2023-09-13 | 1,413.00 | 1,470.00 | 1,412.00 | 1,470.00 | 1,143.43 | 2,200 |
| 2023-09-12 | 1,412.00 | 1,479.00 | 1,412.00 | 1,414.00 | 1,099.87 | 6,085 |
| 2023-09-07 | 1,405.00 | 1,405.00 | 1,405.00 | 1,405.00 | 1,092.87 | 52,773 |
| 2023-09-06 | 1,400.00 | 1,490.00 | 1,400.00 | 1,405.00 | 1,092.87 | 89,165 |
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.