Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 698.00 | 698.00 | 678.00 | 680.00 | 680.00 | 1,797,860 |
| 2026-10-15 | 701.00 | 718.00 | 698.00 | 704.00 | 704.00 | 3,968,785 |
| 2026-10-14 | 712.00 | 712.00 | 697.00 | 700.00 | 700.00 | 2,385,342 |
| 2026-10-13 | 696.00 | 707.00 | 695.00 | 702.00 | 702.00 | 8,606,707 |
| 2026-10-12 | 695.00 | 700.00 | 690.00 | 695.00 | 695.00 | 1,522,196 |
| 2026-10-09 | 685.00 | 695.00 | 683.00 | 695.00 | 695.00 | 1,289,977 |
| 2026-10-08 | 679.00 | 687.00 | 676.00 | 681.00 | 681.00 | 1,955,091 |
| 2026-10-07 | 690.00 | 690.00 | 677.00 | 681.00 | 681.00 | 4,157,853 |
| 2026-10-06 | 699.00 | 699.00 | 690.00 | 692.00 | 692.00 | 6,014,055 |
| 2026-10-05 | 683.00 | 694.00 | 683.00 | 693.00 | 693.00 | 2,279,207 |
| 2026-10-02 | 686.00 | 694.00 | 680.00 | 690.00 | 690.00 | 1,653,520 |
| 2026-10-01 | 696.00 | 699.00 | 685.00 | 686.00 | 686.00 | 6,144,999 |
| 2026-09-30 | 712.00 | 717.00 | 698.00 | 700.00 | 700.00 | 20,269,717 |
| 2026-09-29 | 717.00 | 726.00 | 711.00 | 711.00 | 711.00 | 13,543,143 |
| 2026-09-28 | 707.00 | 720.00 | 707.00 | 716.00 | 716.00 | 3,758,225 |
| 2026-09-25 | 712.00 | 715.00 | 705.00 | 710.00 | 710.00 | 2,506,129 |
| 2026-09-23 | 722.00 | 722.00 | 706.00 | 713.00 | 713.00 | 4,009,138 |
| 2026-09-22 | 712.00 | 720.00 | 704.00 | 720.00 | 720.00 | 2,754,117 |
| 2026-09-21 | 705.00 | 708.00 | 694.00 | 706.00 | 706.00 | 6,047,612 |
| 2026-09-18 | 698.00 | 703.00 | 686.00 | 703.00 | 703.00 | 89,326,139 |
| 2026-09-17 | 690.00 | 695.00 | 680.00 | 685.00 | 685.00 | 2,915,441 |
| 2026-09-16 | 686.00 | 688.00 | 677.00 | 683.00 | 683.00 | 3,819,960 |
| 2026-09-15 | 679.00 | 687.00 | 667.00 | 684.00 | 684.00 | 23,607,861 |
| 2026-09-14 | 672.00 | 684.00 | 668.00 | 679.00 | 679.00 | 3,145,894 |
| 2026-09-11 | 687.00 | 687.00 | 672.00 | 673.00 | 673.00 | 13,059,791 |
| 2026-09-10 | 682.00 | 682.00 | 670.00 | 682.00 | 682.00 | 21,663,925 |
| 2026-09-09 | 680.00 | 684.00 | 669.00 | 677.00 | 677.00 | 3,714,728 |
| 2026-09-08 | 680.00 | 684.00 | 673.00 | 679.00 | 679.00 | 3,963,671 |
| 2026-09-07 | 696.00 | 700.00 | 683.00 | 684.00 | 684.00 | 6,264,986 |
| 2026-09-04 | 685.00 | 698.00 | 683.00 | 696.00 | 696.00 | 6,216,378 |
| 2026-09-03 | 689.00 | 700.00 | 677.00 | 693.00 | 693.00 | 4,170,914 |
| 2026-09-02 | 684.00 | 690.00 | 677.00 | 677.00 | 677.00 | 2,431,443 |
| 2026-09-01 | 692.00 | 693.00 | 684.00 | 686.00 | 686.00 | 2,132,114 |
| 2026-08-31 | 690.00 | 704.00 | 689.00 | 691.00 | 691.00 | 21,520,398 |
| 2026-08-28 | 692.00 | 701.00 | 688.00 | 695.00 | 695.00 | 2,142,391 |
| 2026-08-27 | 684.00 | 684.00 | 684.00 | 684.00 | 684.00 | 2,669,937 |
| 2026-08-26 | 699.00 | 700.00 | 684.00 | 684.00 | 684.00 | 3,585,295 |
| 2026-08-25 | 685.00 | 696.00 | 684.00 | 685.00 | 685.00 | 4,809,280 |
| 2026-08-24 | 695.00 | 695.00 | 686.00 | 686.00 | 686.00 | 1,547,070 |
| 2026-08-21 | 711.00 | 711.00 | 690.00 | 690.00 | 690.00 | 2,088,728 |
| 2026-08-20 | 706.00 | 706.00 | 700.00 | 703.00 | 703.00 | 1,018,366 |
| 2026-08-19 | 705.00 | 714.00 | 699.00 | 705.00 | 705.00 | 1,347,867 |
| 2026-08-18 | 712.00 | 714.00 | 703.00 | 705.00 | 705.00 | 1,015,134 |
| 2026-08-17 | 720.00 | 722.00 | 707.00 | 709.00 | 709.00 | 5,548,157 |
| 2026-08-14 | 717.00 | 718.00 | 709.00 | 717.00 | 717.00 | 2,912,806 |
| 2026-08-13 | 716.00 | 719.00 | 700.50 | 714.00 | 714.00 | 2,000,866 |
| 2026-08-12 | 715.00 | 717.00 | 709.00 | 713.00 | 713.00 | 1,403,180 |
| 2026-08-11 | 715.00 | 716.00 | 706.00 | 714.00 | 714.00 | 3,425,097 |
| 2026-08-07 | 705.00 | 717.00 | 703.00 | 712.00 | 712.00 | 1,026,278 |
| 2026-08-06 | 713.00 | 713.00 | 701.50 | 708.00 | 708.00 | 1,860,000 |
| 2026-08-05 | 721.00 | 727.50 | 711.00 | 711.00 | 711.00 | 3,898,579 |
| 2026-08-04 | 738.00 | 738.00 | 720.00 | 720.00 | 720.00 | 1,543,874 |
| 2026-08-03 | 737.00 | 737.00 | 720.00 | 732.00 | 732.00 | 6,309,284 |
| 2026-07-31 | 738.00 | 745.00 | 734.00 | 735.00 | 735.00 | 1,814,466 |
| 2026-07-30 | 730.00 | 741.00 | 721.00 | 741.00 | 741.00 | 1,742,488 |
| 2026-07-29 | 740.00 | 740.00 | 724.00 | 730.00 | 730.00 | 2,374,952 |
| 2026-07-28 | 737.00 | 737.00 | 718.00 | 737.00 | 737.00 | 7,344,769 |
| 2026-07-27 | 720.00 | 733.00 | 720.00 | 721.00 | 721.00 | 2,530,719 |
| 2026-07-24 | 717.00 | 724.00 | 711.00 | 724.00 | 724.00 | 4,477,213 |
| 2026-07-23 | 707.00 | 721.00 | 707.00 | 717.00 | 717.00 | 7,477,967 |
Page 1 of 5 · 249 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 25.9421 ZAC |
| 2025-12-22 | 25.0440 ZAC |
| 2025-06-25 | 23.1018 ZAC |
| 2024-12-23 | 22.0517 ZAC |
| 2024-06-19 | 21.2385 ZAC |
| 2023-12-20 | 20.3235 ZAC |
| 2023-06-21 | 20.9651 ZAC |
| 2022-12-21 | 21.9620 ZAC |
| 2022-06-22 | 21.3317 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.