Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-28 | 330.00 | 333.00 | 326.00 | 327.00 | 248.95 | 2,141,606 |
| 2023-11-27 | 333.00 | 333.00 | 328.00 | 331.00 | 251.99 | 320,775 |
| 2023-11-24 | 327.00 | 332.00 | 326.00 | 332.00 | 252.75 | 178,301 |
| 2023-11-23 | 330.00 | 330.00 | 327.00 | 329.00 | 250.47 | 996,600 |
| 2023-11-22 | 327.00 | 332.00 | 327.00 | 330.00 | 251.23 | 73,330 |
| 2023-11-21 | 333.00 | 336.00 | 320.00 | 332.00 | 252.75 | 772,811 |
| 2023-11-20 | 326.00 | 333.00 | 326.00 | 333.00 | 253.52 | 1,098,782 |
| 2023-11-17 | 332.00 | 332.00 | 326.00 | 326.00 | 248.19 | 1,893,768 |
| 2023-11-16 | 330.00 | 332.00 | 329.00 | 329.00 | 250.47 | 1,244,613 |
| 2023-11-15 | 322.00 | 329.00 | 322.00 | 329.00 | 250.47 | 5,709,408 |
| 2023-11-14 | 318.00 | 322.00 | 314.00 | 321.00 | 244.38 | 3,563,842 |
| 2023-11-13 | 327.00 | 327.00 | 314.00 | 314.00 | 239.05 | 375,341 |
| 2023-11-10 | 328.00 | 334.00 | 323.00 | 323.00 | 245.90 | 2,710,887 |
| 2023-11-09 | 330.00 | 334.00 | 327.00 | 330.00 | 251.23 | 2,571,922 |
| 2023-11-08 | 332.00 | 332.00 | 324.00 | 332.00 | 252.75 | 333,029 |
| 2023-11-07 | 320.00 | 333.00 | 318.00 | 333.00 | 253.52 | 386,216 |
| 2023-11-06 | 320.00 | 326.00 | 320.00 | 323.00 | 245.90 | 1,373,456 |
| 2023-11-03 | 318.00 | 323.00 | 318.00 | 320.00 | 243.62 | 3,060,402 |
| 2023-11-02 | 315.00 | 321.00 | 315.00 | 318.00 | 242.10 | 161,619 |
| 2023-11-01 | 310.00 | 317.00 | 310.00 | 310.00 | 236.01 | 1,135,697 |
| 2023-10-31 | 300.00 | 313.00 | 300.00 | 313.00 | 238.29 | 687,404 |
| 2023-10-30 | 299.00 | 304.00 | 299.00 | 300.00 | 228.39 | 309,100 |
| 2023-10-27 | 306.00 | 309.00 | 300.00 | 301.00 | 229.15 | 1,029,034 |
| 2023-10-26 | 305.00 | 308.00 | 301.00 | 301.00 | 229.15 | 433,032 |
| 2023-10-25 | 308.00 | 313.00 | 306.00 | 306.00 | 232.96 | 629,011 |
| 2023-10-24 | 307.00 | 313.00 | 304.00 | 304.00 | 231.44 | 430,216 |
| 2023-10-23 | 315.00 | 315.00 | 303.00 | 314.00 | 239.05 | 706,797 |
| 2023-10-20 | 314.00 | 322.00 | 313.00 | 313.00 | 238.29 | 2,236,587 |
| 2023-10-19 | 313.00 | 323.00 | 313.00 | 323.00 | 245.90 | 203,881 |
| 2023-10-18 | 318.00 | 321.00 | 314.00 | 321.00 | 244.38 | 2,050,394 |
| 2023-10-17 | 317.00 | 318.00 | 312.00 | 318.00 | 242.10 | 944,656 |
| 2023-10-16 | 320.00 | 320.00 | 312.00 | 315.00 | 239.81 | 188,036 |
| 2023-10-13 | 319.00 | 319.00 | 314.00 | 319.00 | 242.86 | 206,817 |
| 2023-10-12 | 320.00 | 323.00 | 312.00 | 320.00 | 243.62 | 258,039 |
| 2023-10-11 | 319.00 | 326.00 | 319.00 | 323.00 | 245.90 | 596,731 |
| 2023-10-10 | 318.00 | 323.00 | 316.00 | 321.00 | 244.38 | 399,683 |
| 2023-10-09 | 313.00 | 319.00 | 312.00 | 313.00 | 238.29 | 264,160 |
| 2023-10-06 | 314.00 | 324.00 | 314.00 | 314.00 | 239.05 | 153,639 |
| 2023-10-05 | 322.00 | 323.00 | 314.00 | 314.00 | 239.05 | 1,644,566 |
| 2023-10-04 | 320.00 | 324.00 | 315.00 | 315.00 | 239.81 | 188,746 |
| 2023-10-03 | 324.00 | 324.00 | 318.00 | 320.00 | 243.62 | 596,100 |
| 2023-10-02 | 320.00 | 325.00 | 320.00 | 323.00 | 245.90 | 291,657 |
| 2023-09-29 | 326.00 | 326.00 | 319.00 | 320.00 | 243.62 | 29,348 |
| 2023-09-28 | 319.00 | 324.00 | 318.00 | 319.00 | 242.86 | 237,881 |
| 2023-09-27 | 324.00 | 324.00 | 320.00 | 320.00 | 243.62 | 498,139 |
| 2023-09-26 | 325.00 | 325.00 | 318.00 | 322.00 | 245.14 | 1,009,936 |
| 2023-09-22 | 325.00 | 325.00 | 322.00 | 322.00 | 245.14 | 102,869 |
| 2023-09-21 | 328.00 | 328.00 | 322.00 | 328.00 | 249.71 | 49,894 |
| 2023-09-20 | 322.00 | 330.00 | 321.00 | 330.00 | 251.23 | 1,244,049 |
| 2023-09-19 | 323.00 | 330.00 | 322.00 | 323.00 | 245.90 | 284,680 |
| 2023-09-18 | 325.00 | 328.00 | 320.00 | 328.00 | 249.71 | 640,532 |
| 2023-09-15 | 319.00 | 325.00 | 319.00 | 324.00 | 246.66 | 7,101,681 |
| 2023-09-14 | 322.00 | 325.00 | 314.00 | 314.00 | 239.05 | 46,053 |
| 2023-09-13 | 330.00 | 330.00 | 322.00 | 325.00 | 247.42 | 15,550,975 |
| 2023-09-12 | 321.00 | 329.00 | 319.00 | 329.00 | 250.47 | 1,748,512 |
| 2023-09-11 | 329.00 | 330.00 | 321.00 | 321.00 | 244.38 | 224,907 |
| 2023-09-08 | 325.00 | 329.00 | 325.00 | 329.00 | 250.47 | 666,496 |
| 2023-09-07 | 318.00 | 327.00 | 317.00 | 325.00 | 247.42 | 833,365 |
| 2023-09-06 | 325.00 | 328.00 | 316.00 | 328.00 | 249.71 | 3,650,328 |
| 2023-09-05 | 320.00 | 325.00 | 313.00 | 325.00 | 247.42 | 1,438,415 |
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.