Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-09 | 324.00 | 325.00 | 321.00 | 325.00 | 231.89 | 701,925 |
| 2023-06-08 | 320.00 | 323.00 | 320.00 | 323.00 | 230.47 | 279,757 |
| 2023-06-07 | 320.00 | 322.00 | 316.00 | 320.00 | 228.33 | 5,284,876 |
| 2023-06-06 | 306.00 | 320.00 | 306.00 | 319.00 | 227.61 | 3,339,698 |
| 2023-06-05 | 298.00 | 307.00 | 298.00 | 307.00 | 219.05 | 375,447 |
| 2023-06-02 | 301.00 | 303.00 | 298.00 | 298.00 | 212.63 | 295,419 |
| 2023-06-01 | 295.00 | 300.00 | 295.00 | 299.00 | 213.34 | 976,831 |
| 2023-05-31 | 288.00 | 297.00 | 285.00 | 297.00 | 211.92 | 2,328,402 |
| 2023-05-30 | 279.00 | 290.00 | 279.00 | 283.00 | 201.93 | 591,659 |
| 2023-05-29 | 290.00 | 290.00 | 270.00 | 270.00 | 192.65 | 656,035 |
| 2023-05-26 | 292.00 | 292.00 | 284.00 | 287.00 | 204.78 | 377,267 |
| 2023-05-25 | 302.00 | 302.00 | 288.00 | 290.00 | 206.92 | 2,646,571 |
| 2023-05-24 | 304.00 | 304.00 | 295.00 | 297.00 | 211.92 | 174,146 |
| 2023-05-23 | 297.00 | 299.00 | 297.00 | 297.00 | 211.92 | 295,114 |
| 2023-05-22 | 298.00 | 301.00 | 297.00 | 297.00 | 211.92 | 1,717,840 |
| 2023-05-19 | 303.00 | 304.00 | 296.00 | 297.00 | 211.92 | 1,684,996 |
| 2023-05-18 | 305.00 | 306.00 | 302.00 | 303.00 | 216.20 | 308,259 |
| 2023-05-17 | 310.00 | 310.00 | 302.00 | 305.00 | 217.62 | 321,192 |
| 2023-05-16 | 310.00 | 310.00 | 301.00 | 310.00 | 221.19 | 748,483 |
| 2023-05-15 | 308.00 | 308.00 | 306.00 | 308.00 | 219.76 | 1,149,935 |
| 2023-05-12 | 309.00 | 311.00 | 307.00 | 308.00 | 219.76 | 624,773 |
| 2023-05-11 | 304.00 | 311.00 | 299.00 | 311.00 | 221.90 | 610,363 |
| 2023-05-10 | 305.00 | 307.00 | 304.00 | 304.00 | 216.91 | 1,145,463 |
| 2023-05-09 | 307.00 | 309.00 | 305.00 | 305.00 | 217.62 | 1,068,258 |
| 2023-05-08 | 307.00 | 310.00 | 307.00 | 310.00 | 221.19 | 228,743 |
| 2023-05-05 | 308.00 | 310.00 | 307.00 | 307.00 | 219.05 | 1,036,704 |
| 2023-05-04 | 307.00 | 310.00 | 307.00 | 308.00 | 219.76 | 234,190 |
| 2023-05-03 | 308.00 | 310.00 | 306.00 | 310.00 | 221.19 | 85,442 |
| 2023-05-02 | 306.00 | 316.00 | 306.00 | 308.00 | 219.76 | 1,374,452 |
| 2023-04-28 | 310.00 | 313.00 | 306.00 | 310.00 | 221.19 | 225,057 |
| 2023-04-26 | 310.00 | 317.00 | 307.00 | 312.00 | 222.62 | 79,680 |
| 2023-04-25 | 317.00 | 318.00 | 307.00 | 307.00 | 219.05 | 191,677 |
| 2023-04-24 | 315.00 | 315.00 | 305.00 | 309.00 | 220.48 | 366,637 |
| 2023-04-21 | 312.00 | 313.00 | 309.00 | 313.00 | 223.33 | 3,048,870 |
| 2023-04-20 | 310.00 | 313.00 | 310.00 | 310.00 | 221.19 | 170,106 |
| 2023-04-19 | 312.00 | 315.00 | 306.00 | 310.00 | 221.19 | 1,309,781 |
| 2023-04-18 | 311.00 | 313.00 | 303.00 | 309.00 | 220.48 | 383,426 |
| 2023-04-17 | 313.00 | 313.00 | 305.00 | 310.00 | 221.19 | 1,453,012 |
| 2023-04-14 | 311.00 | 317.00 | 311.00 | 313.00 | 223.33 | 686,066 |
| 2023-04-13 | 313.00 | 313.00 | 308.00 | 311.00 | 221.90 | 417,225 |
| 2023-04-12 | 313.00 | 313.00 | 310.00 | 312.00 | 222.62 | 424,985 |
| 2023-04-11 | 306.00 | 311.00 | 304.00 | 311.00 | 221.90 | 527,872 |
| 2023-04-06 | 309.00 | 309.00 | 305.00 | 305.00 | 217.62 | 373,660 |
| 2023-04-05 | 312.00 | 312.00 | 306.00 | 309.00 | 220.48 | 353,146 |
| 2023-04-04 | 303.00 | 308.00 | 301.00 | 308.00 | 219.76 | 264,519 |
| 2023-04-03 | 303.00 | 305.00 | 302.00 | 303.00 | 216.20 | 1,894,997 |
| 2023-03-31 | 305.00 | 308.00 | 297.00 | 305.00 | 217.62 | 3,009,206 |
| 2023-03-30 | 310.00 | 310.00 | 305.00 | 308.00 | 219.76 | 1,951,046 |
| 2023-03-29 | 310.00 | 310.00 | 308.00 | 308.00 | 219.76 | 925,609 |
| 2023-03-28 | 308.00 | 312.00 | 307.00 | 308.00 | 219.76 | 269,128 |
| 2023-03-27 | 314.00 | 314.00 | 306.00 | 308.00 | 219.76 | 1,362,556 |
| 2023-03-24 | 307.00 | 311.00 | 304.00 | 304.00 | 216.91 | 1,661,048 |
| 2023-03-23 | 303.00 | 310.00 | 302.00 | 305.00 | 217.62 | 1,206,421 |
| 2023-03-22 | 307.00 | 310.00 | 303.00 | 307.00 | 219.05 | 2,244,381 |
| 2023-03-20 | 301.00 | 310.00 | 301.00 | 305.00 | 217.62 | 2,127,083 |
| 2023-03-17 | 307.00 | 313.00 | 307.00 | 310.00 | 221.19 | 7,887,192 |
| 2023-03-16 | 305.00 | 308.00 | 303.00 | 307.00 | 219.05 | 1,332,529 |
| 2023-03-15 | 305.00 | 313.00 | 301.00 | 303.00 | 216.20 | 3,172,266 |
| 2023-03-14 | 300.00 | 303.00 | 300.00 | 300.00 | 214.06 | 677,634 |
| 2023-03-13 | 292.00 | 304.00 | 292.00 | 300.00 | 214.06 | 1,193,711 |
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.