Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 392.00 | 402.00 | 390.00 | 402.00 | 324.25 | 311,063 |
| 2024-05-23 | 390.00 | 397.00 | 385.00 | 396.00 | 319.41 | 1,200,623 |
| 2024-05-22 | 393.00 | 402.00 | 382.00 | 395.00 | 318.60 | 1,506,074 |
| 2024-05-21 | 395.00 | 399.00 | 389.00 | 393.00 | 316.99 | 3,602,372 |
| 2024-05-20 | 369.00 | 398.00 | 366.00 | 392.00 | 316.18 | 3,590,163 |
| 2024-05-17 | 365.00 | 371.00 | 364.00 | 371.00 | 299.25 | 1,026,148 |
| 2024-05-16 | 357.00 | 367.00 | 357.00 | 366.00 | 295.21 | 38,893,235 |
| 2024-05-15 | 360.00 | 365.00 | 360.00 | 360.00 | 290.37 | 273,470 |
| 2024-05-14 | 357.00 | 365.00 | 357.00 | 365.00 | 294.41 | 203,106 |
| 2024-05-13 | 365.00 | 367.00 | 361.00 | 361.00 | 291.18 | 680,118 |
| 2024-05-10 | 355.00 | 365.00 | 355.00 | 365.00 | 294.41 | 371,020 |
| 2024-05-09 | 348.00 | 358.00 | 348.00 | 358.00 | 288.76 | 95,325 |
| 2024-05-08 | 350.00 | 356.00 | 348.00 | 352.00 | 283.92 | 552,163 |
| 2024-05-07 | 349.00 | 356.00 | 349.00 | 354.00 | 285.53 | 682,706 |
| 2024-05-06 | 349.00 | 357.00 | 349.00 | 353.00 | 284.73 | 789,358 |
| 2024-05-03 | 367.00 | 367.00 | 354.00 | 354.00 | 285.53 | 3,919,600 |
| 2024-05-02 | 357.00 | 367.00 | 356.00 | 363.00 | 292.79 | 1,241,317 |
| 2024-04-30 | 349.00 | 357.00 | 349.00 | 356.00 | 287.15 | 3,594,382 |
| 2024-04-29 | 342.00 | 350.00 | 341.00 | 348.00 | 280.69 | 328,981 |
| 2024-04-26 | 353.00 | 353.00 | 342.00 | 344.00 | 277.47 | 366,741 |
| 2024-04-25 | 338.00 | 345.00 | 336.00 | 344.00 | 277.47 | 588,936 |
| 2024-04-24 | 340.00 | 348.00 | 340.00 | 341.00 | 275.05 | 1,900,615 |
| 2024-04-23 | 344.00 | 347.00 | 339.00 | 342.00 | 275.85 | 7,473,678 |
| 2024-04-22 | 346.00 | 350.00 | 345.00 | 346.00 | 279.08 | 704,691 |
| 2024-04-19 | 347.00 | 350.00 | 347.00 | 348.00 | 280.69 | 348,183 |
| 2024-04-18 | 347.00 | 354.00 | 344.00 | 351.00 | 283.11 | 1,514,196 |
| 2024-04-17 | 345.00 | 355.00 | 344.00 | 350.00 | 282.31 | 3,613,506 |
| 2024-04-16 | 352.00 | 352.00 | 340.00 | 345.00 | 278.27 | 1,272,869 |
| 2024-04-15 | 352.00 | 352.00 | 348.00 | 352.00 | 283.92 | 3,043,581 |
| 2024-04-12 | 357.00 | 357.00 | 352.00 | 352.00 | 283.92 | 1,033,221 |
| 2024-04-11 | 360.00 | 362.00 | 351.00 | 356.00 | 287.15 | 182,648 |
| 2024-04-10 | 366.00 | 368.00 | 358.00 | 365.00 | 294.41 | 967,511 |
| 2024-04-09 | 362.00 | 371.00 | 352.00 | 371.00 | 299.25 | 531,182 |
| 2024-04-08 | 351.00 | 359.00 | 347.00 | 359.00 | 289.57 | 652,082 |
| 2024-04-05 | 346.00 | 350.00 | 345.00 | 348.00 | 280.69 | 2,383,022 |
| 2024-04-04 | 350.00 | 354.00 | 345.00 | 354.00 | 285.53 | 2,612,087 |
| 2024-04-03 | 360.00 | 360.00 | 347.00 | 350.00 | 282.31 | 559,377 |
| 2024-04-02 | 360.00 | 373.00 | 357.00 | 360.00 | 290.37 | 911,976 |
| 2024-03-28 | 370.00 | 375.00 | 368.00 | 368.00 | 296.83 | 189,653 |
| 2024-03-27 | 363.00 | 374.00 | 363.00 | 373.00 | 300.86 | 11,127,726 |
| 2024-03-26 | 366.00 | 369.00 | 361.00 | 365.00 | 294.41 | 572,014 |
| 2024-03-25 | 370.00 | 370.00 | 356.00 | 367.00 | 296.02 | 1,382,438 |
| 2024-03-22 | 365.00 | 371.00 | 362.00 | 365.00 | 294.41 | 4,174,568 |
| 2024-03-20 | 372.00 | 372.00 | 361.00 | 363.00 | 292.79 | 3,290,110 |
| 2024-03-19 | 369.00 | 370.00 | 363.00 | 370.00 | 298.44 | 2,095,996 |
| 2024-03-18 | 363.00 | 371.00 | 354.00 | 364.00 | 293.60 | 1,825,559 |
| 2024-03-15 | 368.00 | 373.00 | 356.00 | 370.00 | 298.44 | 13,892,869 |
| 2024-03-14 | 366.00 | 370.00 | 366.00 | 370.00 | 298.44 | 2,941,837 |
| 2024-03-13 | 366.00 | 368.00 | 360.00 | 368.00 | 296.83 | 3,436,135 |
| 2024-03-12 | 370.00 | 370.00 | 360.00 | 366.00 | 295.21 | 2,838,351 |
| 2024-03-11 | 371.00 | 372.00 | 364.00 | 365.00 | 294.41 | 1,577,787 |
| 2024-03-08 | 370.00 | 375.00 | 351.00 | 368.00 | 296.83 | 12,952,133 |
| 2024-03-07 | 367.00 | 374.00 | 362.00 | 372.00 | 300.05 | 8,632,382 |
| 2024-03-06 | 352.00 | 367.00 | 352.00 | 362.00 | 291.99 | 593,823 |
| 2024-03-05 | 358.00 | 360.00 | 335.00 | 360.00 | 290.37 | 89,443 |
| 2024-03-04 | 360.00 | 361.00 | 350.00 | 350.00 | 282.31 | 83,305 |
| 2024-03-01 | 350.00 | 362.00 | 344.00 | 360.00 | 290.37 | 97,535 |
| 2024-02-29 | 352.00 | 361.00 | 352.00 | 355.00 | 286.34 | 779,054 |
| 2024-02-28 | 352.00 | 360.00 | 347.00 | 352.00 | 283.92 | 565,744 |
| 2024-02-27 | 368.00 | 368.00 | 350.00 | 350.00 | 282.31 | 1,247,244 |
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.