Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-04 | 319.00 | 328.00 | 319.00 | 320.00 | 243.62 | 443,856 |
| 2023-09-01 | 324.00 | 330.00 | 318.00 | 318.00 | 242.10 | 779,524 |
| 2023-08-31 | 326.00 | 327.00 | 319.00 | 325.00 | 247.42 | 122,251 |
| 2023-08-30 | 320.00 | 329.00 | 320.00 | 328.00 | 249.71 | 213,122 |
| 2023-08-29 | 313.00 | 327.00 | 313.00 | 326.00 | 248.19 | 771,500 |
| 2023-08-28 | 327.00 | 327.00 | 320.00 | 320.00 | 243.62 | 210,431 |
| 2023-08-25 | 325.00 | 329.00 | 322.00 | 327.00 | 248.95 | 6,641,477 |
| 2023-08-24 | 325.00 | 327.00 | 320.00 | 325.00 | 247.42 | 2,831,879 |
| 2023-08-23 | 321.00 | 325.00 | 318.00 | 325.00 | 247.42 | 436,008 |
| 2023-08-22 | 317.00 | 320.00 | 315.00 | 320.00 | 243.62 | 1,029,907 |
| 2023-08-21 | 316.00 | 320.00 | 313.00 | 316.00 | 240.57 | 2,876,413 |
| 2023-08-18 | 327.00 | 328.00 | 315.00 | 315.00 | 239.81 | 305,861 |
| 2023-08-17 | 323.00 | 334.00 | 315.00 | 329.00 | 250.47 | 25,235,657 |
| 2023-08-16 | 321.00 | 327.00 | 321.00 | 323.00 | 245.90 | 232,208 |
| 2023-08-15 | 320.00 | 325.00 | 319.00 | 322.00 | 245.14 | 406,785 |
| 2023-08-14 | 323.00 | 326.00 | 315.00 | 322.00 | 245.14 | 1,952,283 |
| 2023-08-11 | 320.00 | 325.00 | 318.00 | 324.00 | 246.66 | 1,961,539 |
| 2023-08-10 | 315.00 | 319.00 | 310.00 | 316.00 | 240.57 | 727,491 |
| 2023-08-08 | 310.00 | 318.00 | 308.00 | 313.00 | 238.29 | 255,031 |
| 2023-08-07 | 309.00 | 313.00 | 302.00 | 312.00 | 237.53 | 1,025,494 |
| 2023-08-04 | 302.00 | 310.00 | 301.00 | 301.00 | 229.15 | 105,713 |
| 2023-08-03 | 312.00 | 312.00 | 305.00 | 310.00 | 236.01 | 354,025 |
| 2023-08-02 | 310.00 | 310.00 | 301.00 | 310.00 | 236.01 | 653,944 |
| 2023-08-01 | 314.00 | 314.00 | 310.00 | 310.00 | 236.01 | 257,142 |
| 2023-07-31 | 310.00 | 313.00 | 305.00 | 313.00 | 238.29 | 993,741 |
| 2023-07-28 | 305.00 | 310.00 | 305.00 | 307.00 | 233.72 | 2,030,594 |
| 2023-07-27 | 300.00 | 307.00 | 295.00 | 307.00 | 233.72 | 14,396,895 |
| 2023-07-26 | 295.00 | 302.00 | 295.00 | 300.00 | 228.39 | 587,025 |
| 2023-07-25 | 303.00 | 303.00 | 300.00 | 300.00 | 228.39 | 372,711 |
| 2023-07-24 | 299.00 | 306.00 | 299.00 | 302.00 | 229.91 | 840,351 |
| 2023-07-21 | 287.00 | 303.00 | 287.00 | 300.00 | 228.39 | 2,347,738 |
| 2023-07-20 | 291.00 | 295.00 | 291.00 | 295.00 | 224.59 | 289,901 |
| 2023-07-19 | 295.00 | 296.00 | 285.00 | 296.00 | 225.35 | 238,181 |
| 2023-07-18 | 286.00 | 292.00 | 285.00 | 289.00 | 220.02 | 176,787 |
| 2023-07-17 | 285.00 | 296.00 | 282.00 | 292.00 | 222.30 | 9,958,833 |
| 2023-07-14 | 292.00 | 295.00 | 285.00 | 285.00 | 216.97 | 1,670,207 |
| 2023-07-13 | 290.00 | 296.00 | 287.00 | 290.00 | 220.78 | 5,105,311 |
| 2023-07-12 | 302.00 | 302.00 | 290.00 | 290.00 | 220.78 | 504,575 |
| 2023-07-11 | 303.00 | 304.00 | 291.00 | 304.00 | 231.44 | 72,248 |
| 2023-07-10 | 299.00 | 300.00 | 290.00 | 293.00 | 223.06 | 100,032 |
| 2023-07-07 | 300.00 | 305.00 | 295.00 | 300.00 | 228.39 | 585,259 |
| 2023-07-06 | 296.00 | 300.00 | 294.00 | 294.00 | 223.82 | 390,676 |
| 2023-07-05 | 295.00 | 303.00 | 295.00 | 303.00 | 230.68 | 254,689 |
| 2023-07-04 | 293.00 | 304.00 | 293.00 | 304.00 | 231.44 | 227,185 |
| 2023-07-03 | 295.00 | 298.00 | 289.00 | 297.00 | 226.11 | 3,589,729 |
| 2023-06-30 | 293.00 | 295.00 | 289.00 | 292.00 | 222.30 | 1,356,262 |
| 2023-06-29 | 286.00 | 297.00 | 281.00 | 287.00 | 218.50 | 1,293,315 |
| 2023-06-28 | 293.00 | 294.00 | 283.00 | 283.00 | 215.45 | 1,773,641 |
| 2023-06-27 | 302.00 | 302.00 | 287.00 | 288.00 | 219.26 | 1,182,415 |
| 2023-06-26 | 312.00 | 314.00 | 300.00 | 300.00 | 228.39 | 1,576,587 |
| 2023-06-23 | 315.00 | 319.00 | 305.00 | 309.00 | 235.24 | 630,439 |
| 2023-06-22 | 325.00 | 325.00 | 314.00 | 321.00 | 244.38 | 862,502 |
| 2023-06-21 | 322.00 | 323.00 | 311.00 | 323.00 | 245.90 | 1,357,526 |
| 2023-06-20 | 335.00 | 335.00 | 328.00 | 334.00 | 238.32 | 764,112 |
| 2023-06-19 | 330.00 | 333.00 | 326.00 | 333.00 | 237.60 | 3,466,807 |
| 2023-06-15 | 335.00 | 335.00 | 327.00 | 330.00 | 235.46 | 34,934,516 |
| 2023-06-14 | 332.00 | 335.00 | 330.00 | 335.00 | 239.03 | 6,370,289 |
| 2023-06-13 | 330.00 | 335.00 | 327.00 | 332.00 | 236.89 | 3,421,964 |
| 2023-06-12 | 325.00 | 329.00 | 325.00 | 329.00 | 234.75 | 908,156 |
| 2023-06-09 | 324.00 | 325.00 | 321.00 | 325.00 | 231.89 | 701,925 |
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.