Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 358.00 | 367.00 | 352.00 | 352.00 | 283.92 | 443,010 |
| 2024-02-23 | 366.00 | 366.00 | 352.00 | 361.00 | 291.18 | 969,897 |
| 2024-02-22 | 352.00 | 368.00 | 351.00 | 367.00 | 296.02 | 224,893 |
| 2024-02-21 | 361.00 | 361.00 | 352.00 | 352.00 | 283.92 | 162,516 |
| 2024-02-20 | 360.00 | 360.00 | 350.00 | 354.00 | 285.53 | 2,237,091 |
| 2024-02-19 | 359.00 | 359.00 | 347.00 | 355.00 | 286.34 | 6,174,202 |
| 2024-02-16 | 363.00 | 368.00 | 349.00 | 355.00 | 286.34 | 15,432,682 |
| 2024-02-15 | 369.00 | 369.00 | 362.00 | 368.00 | 296.83 | 245,273 |
| 2024-02-14 | 365.00 | 371.00 | 363.00 | 370.00 | 298.44 | 8,652,798 |
| 2024-02-13 | 369.00 | 377.00 | 364.00 | 370.00 | 298.44 | 1,091,458 |
| 2024-02-12 | 370.00 | 372.00 | 365.00 | 365.00 | 294.41 | 1,384,157 |
| 2024-02-09 | 367.00 | 371.00 | 367.00 | 371.00 | 299.25 | 35,845 |
| 2024-02-08 | 366.00 | 380.00 | 366.00 | 369.00 | 297.63 | 787,872 |
| 2024-02-07 | 380.00 | 389.00 | 366.00 | 366.00 | 295.21 | 10,421,105 |
| 2024-02-06 | 390.00 | 390.00 | 381.00 | 383.00 | 308.92 | 5,751,395 |
| 2024-02-05 | 374.00 | 393.00 | 373.00 | 390.00 | 314.57 | 2,729,112 |
| 2024-02-02 | 369.00 | 375.00 | 368.00 | 373.00 | 300.86 | 1,497,267 |
| 2024-02-01 | 360.00 | 369.00 | 360.00 | 368.00 | 296.83 | 620,666 |
| 2024-01-31 | 357.00 | 369.00 | 357.00 | 367.00 | 296.02 | 2,703,371 |
| 2024-01-30 | 366.00 | 378.00 | 360.00 | 366.00 | 295.21 | 2,825,233 |
| 2024-01-29 | 357.00 | 371.00 | 357.00 | 366.00 | 295.21 | 4,466,126 |
| 2024-01-26 | 352.00 | 375.00 | 352.00 | 372.00 | 300.05 | 674,505 |
| 2024-01-25 | 357.00 | 369.00 | 353.00 | 368.00 | 296.83 | 303,317 |
| 2024-01-24 | 351.00 | 367.00 | 351.00 | 363.00 | 292.79 | 2,090,164 |
| 2024-01-23 | 354.00 | 360.00 | 347.00 | 360.00 | 290.37 | 1,859,117 |
| 2024-01-22 | 368.00 | 368.00 | 347.00 | 353.00 | 284.73 | 1,718,873 |
| 2024-01-19 | 350.00 | 374.00 | 337.00 | 374.00 | 301.67 | 2,004,071 |
| 2024-01-18 | 344.00 | 352.00 | 344.00 | 350.00 | 282.31 | 1,405,002 |
| 2024-01-17 | 339.00 | 346.00 | 335.00 | 345.00 | 278.27 | 2,932,600 |
| 2024-01-16 | 340.00 | 343.00 | 335.00 | 342.00 | 275.85 | 151,878 |
| 2024-01-15 | 337.00 | 342.00 | 337.00 | 342.00 | 275.85 | 165,436 |
| 2024-01-12 | 341.00 | 349.00 | 341.00 | 342.00 | 275.85 | 227,273 |
| 2024-01-11 | 343.00 | 348.00 | 342.00 | 342.00 | 275.85 | 504,098 |
| 2024-01-10 | 355.00 | 358.00 | 335.00 | 342.00 | 275.85 | 881,672 |
| 2024-01-09 | 335.00 | 355.00 | 335.00 | 355.00 | 286.34 | 389,540 |
| 2024-01-08 | 331.00 | 345.00 | 331.00 | 337.00 | 271.82 | 358,145 |
| 2024-01-05 | 338.00 | 343.00 | 326.00 | 326.00 | 262.95 | 965,561 |
| 2024-01-04 | 343.00 | 353.00 | 338.00 | 338.00 | 272.63 | 107,013 |
| 2024-01-03 | 337.00 | 352.00 | 337.00 | 343.00 | 276.66 | 14,481,584 |
| 2024-01-02 | 337.00 | 350.00 | 337.00 | 340.00 | 274.24 | 85,278 |
| 2023-12-29 | 338.00 | 354.00 | 337.00 | 344.00 | 277.47 | 472,701 |
| 2023-12-28 | 342.00 | 352.00 | 335.00 | 344.00 | 277.47 | 378,801 |
| 2023-12-27 | 330.00 | 350.00 | 330.00 | 350.00 | 282.31 | 237,539 |
| 2023-12-22 | 341.00 | 348.00 | 340.00 | 347.00 | 279.89 | 125,536 |
| 2023-12-21 | 335.00 | 341.00 | 334.00 | 341.00 | 275.05 | 235,586 |
| 2023-12-20 | 342.00 | 342.00 | 331.00 | 336.00 | 271.01 | 145,138 |
| 2023-12-19 | 348.00 | 365.00 | 348.00 | 362.00 | 275.59 | 439,206 |
| 2023-12-18 | 350.00 | 368.00 | 335.00 | 350.00 | 266.46 | 3,487,714 |
| 2023-12-14 | 356.00 | 390.00 | 346.00 | 350.00 | 266.46 | 6,859,192 |
| 2023-12-13 | 350.00 | 357.00 | 345.00 | 349.00 | 265.70 | 1,190,338 |
| 2023-12-12 | 350.00 | 350.00 | 336.00 | 350.00 | 266.46 | 197,181 |
| 2023-12-11 | 335.00 | 339.00 | 333.00 | 336.00 | 255.80 | 539,761 |
| 2023-12-08 | 357.00 | 357.00 | 335.00 | 340.00 | 258.84 | 1,004,187 |
| 2023-12-07 | 355.00 | 357.00 | 350.00 | 355.00 | 270.26 | 803,121 |
| 2023-12-06 | 349.00 | 352.00 | 347.00 | 352.00 | 267.98 | 9,291,992 |
| 2023-12-05 | 342.00 | 347.00 | 340.00 | 347.00 | 264.17 | 2,343,255 |
| 2023-12-04 | 351.00 | 351.00 | 337.00 | 343.00 | 261.13 | 2,633,804 |
| 2023-12-01 | 351.00 | 351.00 | 334.00 | 340.00 | 258.84 | 1,209,168 |
| 2023-11-30 | 335.00 | 352.00 | 334.00 | 345.00 | 262.65 | 1,151,710 |
| 2023-11-29 | 332.00 | 338.00 | 328.00 | 333.00 | 253.52 | 1,095,110 |
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.