Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 424.00 | 426.00 | 413.00 | 416.00 | 353.87 | 822,018 |
| 2024-08-20 | 418.00 | 428.00 | 415.00 | 415.00 | 353.02 | 1,194,841 |
| 2024-08-19 | 417.00 | 435.00 | 417.00 | 423.00 | 359.83 | 2,315,695 |
| 2024-08-16 | 418.00 | 434.00 | 418.00 | 429.00 | 364.93 | 2,232,971 |
| 2024-08-15 | 413.00 | 426.00 | 413.00 | 420.00 | 357.28 | 717,570 |
| 2024-08-14 | 424.00 | 424.00 | 413.00 | 413.00 | 351.32 | 137,617 |
| 2024-08-13 | 410.00 | 425.00 | 410.00 | 419.00 | 356.42 | 437,056 |
| 2024-08-12 | 420.00 | 424.00 | 406.00 | 406.00 | 345.37 | 298,174 |
| 2024-08-08 | 397.00 | 419.00 | 397.00 | 419.00 | 356.42 | 83,532 |
| 2024-08-07 | 400.00 | 423.00 | 400.00 | 402.00 | 341.96 | 593,628 |
| 2024-08-06 | 396.00 | 408.00 | 392.00 | 392.00 | 333.46 | 336,575 |
| 2024-08-05 | 400.00 | 417.00 | 393.00 | 395.00 | 336.01 | 2,618,330 |
| 2024-08-02 | 420.00 | 423.00 | 404.00 | 414.00 | 352.17 | 4,221,225 |
| 2024-08-01 | 404.00 | 420.00 | 390.00 | 420.00 | 357.28 | 12,180,524 |
| 2024-07-31 | 394.00 | 403.00 | 390.00 | 402.00 | 341.96 | 212,437 |
| 2024-07-30 | 390.00 | 395.00 | 390.00 | 390.00 | 331.76 | 313,830 |
| 2024-07-29 | 395.00 | 403.00 | 388.00 | 395.00 | 336.01 | 95,376 |
| 2024-07-26 | 386.00 | 398.00 | 386.00 | 395.00 | 336.01 | 3,526,434 |
| 2024-07-25 | 393.00 | 393.00 | 385.00 | 389.00 | 330.91 | 523,455 |
| 2024-07-24 | 394.00 | 399.00 | 386.00 | 390.00 | 331.76 | 498,678 |
| 2024-07-23 | 397.00 | 397.00 | 386.00 | 394.00 | 335.16 | 394,640 |
| 2024-07-22 | 391.00 | 403.00 | 391.00 | 398.00 | 338.56 | 813,773 |
| 2024-07-19 | 383.00 | 399.00 | 381.00 | 390.00 | 331.76 | 2,055,141 |
| 2024-07-18 | 399.00 | 399.00 | 385.00 | 385.00 | 327.50 | 1,182,246 |
| 2024-07-17 | 408.00 | 408.00 | 391.00 | 391.00 | 332.61 | 457,108 |
| 2024-07-16 | 402.00 | 406.00 | 396.00 | 404.00 | 343.67 | 677,127 |
| 2024-07-15 | 395.00 | 405.00 | 392.00 | 397.00 | 337.71 | 408,981 |
| 2024-07-12 | 396.00 | 404.00 | 394.00 | 397.00 | 337.71 | 279,545 |
| 2024-07-11 | 405.00 | 405.00 | 390.00 | 396.00 | 336.86 | 216,008 |
| 2024-07-10 | 402.00 | 412.00 | 398.00 | 405.00 | 344.52 | 2,625,708 |
| 2024-07-09 | 401.00 | 402.00 | 386.00 | 395.00 | 336.01 | 1,919,994 |
| 2024-07-08 | 401.00 | 401.00 | 388.00 | 395.00 | 336.01 | 788,703 |
| 2024-07-05 | 408.00 | 409.00 | 384.00 | 395.00 | 336.01 | 301,171 |
| 2024-07-04 | 401.00 | 408.00 | 398.00 | 405.00 | 344.52 | 4,532,833 |
| 2024-07-03 | 403.00 | 403.00 | 388.00 | 394.00 | 335.16 | 190,979 |
| 2024-07-02 | 407.00 | 407.00 | 386.00 | 386.00 | 328.35 | 2,205,451 |
| 2024-07-01 | 388.00 | 410.00 | 373.00 | 395.00 | 336.01 | 3,583,788 |
| 2024-06-28 | 391.00 | 394.00 | 384.00 | 385.00 | 327.50 | 8,833,229 |
| 2024-06-27 | 389.00 | 392.00 | 384.00 | 387.00 | 329.20 | 230,848 |
| 2024-06-26 | 383.00 | 394.00 | 383.00 | 388.00 | 330.05 | 4,541,810 |
| 2024-06-25 | 387.00 | 390.00 | 386.00 | 386.00 | 328.35 | 803,119 |
| 2024-06-24 | 394.00 | 394.00 | 384.00 | 384.00 | 326.65 | 5,177,326 |
| 2024-06-21 | 403.00 | 414.00 | 344.00 | 385.00 | 327.50 | 8,226,948 |
| 2024-06-20 | 409.00 | 414.00 | 393.00 | 404.00 | 343.67 | 6,821,238 |
| 2024-06-19 | 398.00 | 408.00 | 393.00 | 408.00 | 347.07 | 3,474,892 |
| 2024-06-18 | 398.00 | 412.00 | 398.00 | 410.00 | 330.70 | 1,837,085 |
| 2024-06-14 | 388.00 | 397.00 | 385.00 | 395.00 | 318.60 | 10,089,676 |
| 2024-06-13 | 400.00 | 400.00 | 382.00 | 390.00 | 314.57 | 2,124,943 |
| 2024-06-12 | 412.00 | 412.00 | 385.00 | 391.00 | 315.38 | 353,968 |
| 2024-06-11 | 395.00 | 418.00 | 389.00 | 418.00 | 337.16 | 339,306 |
| 2024-06-10 | 398.00 | 398.00 | 385.00 | 392.00 | 316.18 | 77,645 |
| 2024-06-07 | 388.00 | 395.00 | 377.00 | 395.00 | 318.60 | 1,349,561 |
| 2024-06-06 | 398.00 | 398.00 | 371.00 | 392.00 | 316.18 | 2,980,350 |
| 2024-06-05 | 391.00 | 405.00 | 391.00 | 399.00 | 321.83 | 1,383,074 |
| 2024-06-04 | 396.00 | 396.00 | 390.00 | 390.00 | 314.57 | 133,594 |
| 2024-06-03 | 385.00 | 394.00 | 382.00 | 390.00 | 314.57 | 1,207,407 |
| 2024-05-31 | 384.00 | 387.00 | 382.00 | 385.00 | 310.54 | 373,499 |
| 2024-05-30 | 396.00 | 396.00 | 385.00 | 387.00 | 312.15 | 1,542,264 |
| 2024-05-28 | 396.00 | 403.00 | 396.00 | 396.00 | 319.41 | 275,054 |
| 2024-05-27 | 397.00 | 403.00 | 397.00 | 400.00 | 322.64 | 398,816 |
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.