Fairvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,965.00 | 1,970.00 | 1,965.00 | 1,970.00 | 1,970.00 | 8 |
| 2026-10-15 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 2 |
| 2026-10-14 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 0 |
| 2026-10-13 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 9 |
| 2026-10-12 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 4 |
| 2026-10-08 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 19,349 |
| 2026-10-07 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 3,557 |
| 2026-10-06 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 30 |
| 2026-10-05 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 1,978.00 | 6 |
| 2026-10-02 | 1,976.00 | 1,976.00 | 1,940.00 | 1,940.00 | 1,940.00 | 6,189 |
| 2026-09-30 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 3 |
| 2026-09-29 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 5,113 |
| 2026-09-28 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 0 |
| 2026-09-25 | 1,976.00 | 1,976.00 | 1,975.00 | 1,976.00 | 1,976.00 | 18,999 |
| 2026-09-23 | 1,954.00 | 1,955.00 | 1,954.00 | 1,955.00 | 1,955.00 | 1,517 |
| 2026-09-22 | 1,761.00 | 1,977.00 | 1,761.00 | 1,909.00 | 1,909.00 | 11,088 |
| 2026-09-21 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 1,981.00 | 138 |
| 2026-09-18 | 1,983.00 | 1,985.00 | 1,983.00 | 1,985.00 | 1,985.00 | 44,665 |
| 2026-09-17 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 1,977.00 | 6 |
| 2026-09-16 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 1,979.00 | 3 |
| 2026-09-15 | 1,983.00 | 1,984.00 | 1,983.00 | 1,984.00 | 1,984.00 | 3,425 |
| 2026-09-14 | 1,984.00 | 1,984.00 | 1,900.00 | 1,979.00 | 1,979.00 | 16 |
| 2026-09-11 | 1,983.00 | 1,983.00 | 1,970.00 | 1,970.00 | 1,970.00 | 2,560 |
| 2026-09-10 | 1,987.00 | 1,987.00 | 1,949.00 | 1,982.00 | 1,982.00 | 16 |
| 2026-09-08 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 1,997.00 | 55 |
| 2026-09-07 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 1,989.00 | 16 |
| 2026-09-04 | 1,970.00 | 1,978.00 | 1,970.00 | 1,978.00 | 1,978.00 | 17 |
| 2026-09-03 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 9 |
| 2026-09-02 | 1,800.00 | 1,899.00 | 1,800.00 | 1,860.00 | 1,860.00 | 11,264 |
| 2026-09-01 | 1,950.00 | 1,950.00 | 1,788.00 | 1,788.00 | 1,788.00 | 923 |
| 2026-08-31 | 1,950.00 | 1,950.00 | 1,779.00 | 1,929.00 | 1,929.00 | 16,362 |
| 2026-08-28 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 13 |
| 2026-08-27 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2 |
| 2026-08-26 | 1,969.00 | 1,969.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1 |
| 2026-08-25 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 1,954.00 | 99 |
| 2026-08-24 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 17 |
| 2026-08-21 | 2,059.00 | 2,059.00 | 2,000.00 | 2,000.00 | 2,000.00 | 130 |
| 2026-08-20 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2026-08-19 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,842.00 | 1,593 |
| 2026-08-18 | 2,000.00 | 2,000.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,309 |
| 2026-08-17 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 0 |
| 2026-08-14 | 2,079.00 | 2,079.00 | 1,975.00 | 1,975.00 | 1,975.00 | 26,400 |
| 2026-08-13 | 2,047.00 | 2,089.00 | 2,047.00 | 2,079.00 | 2,079.00 | 16 |
| 2026-08-12 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 2,047.00 | 15 |
| 2026-08-11 | 2,085.00 | 2,085.00 | 1,974.00 | 1,974.00 | 1,974.00 | 485 |
| 2026-08-07 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 2,086.00 | 36 |
| 2026-08-06 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 2,087.00 | 35 |
| 2026-08-05 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 23 |
| 2026-08-04 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 93 |
| 2026-08-03 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 828 |
| 2026-07-28 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 117 |
| 2026-07-27 | 1,950.00 | 2,000.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1,700 |
| 2026-07-23 | 1,900.00 | 1,989.00 | 1,900.00 | 1,989.00 | 1,989.00 | 18,440 |
| 2026-07-22 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 1,606.00 | 2,964 |
| 2026-07-21 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 11,610 |
Page 1 of 1 · 55 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.