Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 293.00 | 296.00 | 290.00 | 290.00 | 206.92 | 700,069 |
| 2023-03-09 | 301.00 | 306.00 | 297.00 | 300.00 | 214.06 | 1,133,927 |
| 2023-03-08 | 305.00 | 308.00 | 305.00 | 305.00 | 217.62 | 5,273,275 |
| 2023-03-07 | 304.00 | 308.00 | 303.00 | 307.00 | 219.05 | 252,262 |
| 2023-03-06 | 304.00 | 308.00 | 300.00 | 303.00 | 216.20 | 983,620 |
| 2023-03-03 | 300.00 | 308.00 | 297.00 | 304.00 | 216.91 | 4,043,195 |
| 2023-03-02 | 304.00 | 307.00 | 298.00 | 298.00 | 212.63 | 4,960,872 |
| 2023-03-01 | 304.00 | 304.00 | 292.00 | 300.00 | 214.06 | 861,071 |
| 2023-02-28 | 288.00 | 305.00 | 288.00 | 299.00 | 213.34 | 666,640 |
| 2023-02-27 | 291.00 | 298.00 | 290.00 | 290.00 | 206.92 | 856,012 |
| 2023-02-24 | 303.00 | 303.00 | 290.00 | 291.00 | 207.63 | 1,297,858 |
| 2023-02-23 | 303.00 | 304.00 | 295.00 | 295.00 | 210.49 | 262,635 |
| 2023-02-22 | 312.00 | 312.00 | 296.00 | 299.00 | 213.34 | 617,533 |
| 2023-02-21 | 303.00 | 307.00 | 300.00 | 301.00 | 214.77 | 1,448,309 |
| 2023-02-20 | 302.00 | 305.00 | 300.00 | 303.00 | 216.20 | 3,416,350 |
| 2023-02-17 | 306.00 | 315.00 | 301.00 | 301.00 | 214.77 | 737,063 |
| 2023-02-16 | 312.00 | 312.00 | 304.00 | 306.00 | 218.34 | 1,083,322 |
| 2023-02-15 | 320.00 | 320.00 | 308.00 | 308.00 | 219.76 | 687,922 |
| 2023-02-14 | 315.00 | 323.00 | 310.00 | 310.00 | 221.19 | 2,526,576 |
| 2023-02-13 | 308.00 | 315.00 | 307.00 | 315.00 | 224.76 | 607,406 |
| 2023-02-10 | 315.00 | 315.00 | 310.00 | 310.00 | 221.19 | 283,344 |
| 2023-02-09 | 316.00 | 317.00 | 312.00 | 312.00 | 222.62 | 275,371 |
| 2023-02-08 | 314.00 | 319.00 | 311.00 | 315.00 | 224.76 | 2,223,054 |
| 2023-02-07 | 311.00 | 330.00 | 310.00 | 316.00 | 225.47 | 992,669 |
| 2023-02-06 | 310.00 | 315.00 | 310.00 | 312.00 | 222.62 | 928,389 |
| 2023-02-03 | 317.00 | 317.00 | 309.00 | 313.00 | 223.33 | 807,372 |
| 2023-02-02 | 309.00 | 316.00 | 304.00 | 316.00 | 225.47 | 585,174 |
| 2023-02-01 | 305.00 | 310.00 | 305.00 | 310.00 | 221.19 | 207,607 |
| 2023-01-31 | 305.00 | 310.00 | 302.00 | 304.00 | 216.91 | 200,334 |
| 2023-01-30 | 315.00 | 315.00 | 305.00 | 305.00 | 217.62 | 1,591,548 |
| 2023-01-27 | 316.00 | 320.00 | 310.00 | 310.00 | 221.19 | 1,813,081 |
| 2023-01-26 | 315.00 | 317.00 | 312.00 | 317.00 | 226.19 | 52,110 |
| 2023-01-25 | 311.00 | 317.00 | 310.00 | 315.00 | 224.76 | 427,133 |
| 2023-01-24 | 314.00 | 318.00 | 310.00 | 310.00 | 221.19 | 679,355 |
| 2023-01-23 | 316.00 | 320.00 | 312.00 | 313.00 | 223.33 | 486,921 |
| 2023-01-20 | 311.00 | 320.00 | 311.00 | 320.00 | 228.33 | 99,166 |
| 2023-01-19 | 311.00 | 318.00 | 311.00 | 318.00 | 226.90 | 8,656,812 |
| 2023-01-18 | 308.00 | 317.00 | 308.00 | 315.00 | 224.76 | 3,241,804 |
| 2023-01-17 | 309.00 | 313.00 | 308.00 | 310.00 | 221.19 | 376,835 |
| 2023-01-16 | 313.00 | 315.00 | 306.00 | 309.00 | 220.48 | 554,400 |
| 2023-01-13 | 311.00 | 316.00 | 309.00 | 312.00 | 222.62 | 178,564 |
| 2023-01-12 | 310.00 | 315.00 | 310.00 | 314.00 | 224.05 | 570,223 |
| 2023-01-11 | 309.00 | 314.00 | 308.00 | 314.00 | 224.05 | 521,122 |
| 2023-01-10 | 311.00 | 319.00 | 310.00 | 313.00 | 223.33 | 289,227 |
| 2023-01-09 | 320.00 | 320.00 | 309.00 | 319.00 | 227.61 | 502,938 |
| 2023-01-06 | 315.00 | 317.00 | 310.00 | 317.00 | 226.19 | 483,400 |
| 2023-01-05 | 310.00 | 317.00 | 308.00 | 314.00 | 224.05 | 184,756 |
| 2023-01-04 | 320.00 | 320.00 | 310.00 | 310.00 | 221.19 | 202,808 |
| 2023-01-03 | 318.00 | 320.00 | 312.00 | 320.00 | 228.33 | 187,444 |
| 2022-12-30 | 319.00 | 319.00 | 313.00 | 313.00 | 223.33 | 166,591 |
| 2022-12-29 | 320.00 | 322.00 | 310.00 | 310.00 | 221.19 | 186,565 |
| 2022-12-28 | 310.00 | 320.00 | 310.00 | 320.00 | 228.33 | 224,134 |
| 2022-12-23 | 307.00 | 309.00 | 307.00 | 309.00 | 220.48 | 181,295 |
| 2022-12-22 | 311.00 | 311.00 | 305.00 | 307.00 | 219.05 | 114,578 |
| 2022-12-21 | 315.00 | 318.00 | 308.00 | 308.00 | 219.76 | 1,457,764 |
| 2022-12-20 | 320.00 | 328.00 | 318.00 | 318.00 | 211.23 | 421,449 |
| 2022-12-19 | 321.00 | 329.00 | 320.00 | 320.00 | 212.56 | 1,105,094 |
| 2022-12-15 | 320.00 | 327.00 | 320.00 | 321.00 | 213.22 | 3,292,645 |
| 2022-12-14 | 319.00 | 325.00 | 319.00 | 320.00 | 212.56 | 150,178 |
| 2022-12-13 | 319.00 | 326.00 | 319.00 | 320.00 | 212.56 | 389,227 |
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.