Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-12 | 311.00 | 326.00 | 308.00 | 318.00 | 211.23 | 738,011 |
| 2022-12-09 | 313.00 | 320.00 | 310.00 | 310.00 | 205.92 | 445,885 |
| 2022-12-08 | 321.00 | 328.00 | 317.00 | 317.00 | 210.56 | 587,495 |
| 2022-12-07 | 327.00 | 327.00 | 308.00 | 314.00 | 208.57 | 938,608 |
| 2022-12-06 | 320.00 | 326.00 | 316.00 | 316.00 | 209.90 | 1,423,441 |
| 2022-12-05 | 326.00 | 330.00 | 321.00 | 321.00 | 213.22 | 560,930 |
| 2022-12-02 | 334.00 | 334.00 | 327.00 | 328.00 | 217.87 | 616,716 |
| 2022-12-01 | 339.00 | 343.00 | 330.00 | 334.00 | 221.86 | 2,251,929 |
| 2022-11-30 | 335.00 | 340.00 | 334.00 | 337.00 | 223.85 | 669,788 |
| 2022-11-29 | 340.00 | 344.00 | 338.00 | 338.00 | 224.51 | 2,464,005 |
| 2022-11-28 | 342.00 | 344.00 | 335.00 | 340.00 | 225.84 | 871,984 |
| 2022-11-25 | 339.00 | 340.00 | 336.00 | 340.00 | 225.84 | 300,872 |
| 2022-11-24 | 339.00 | 342.00 | 336.00 | 337.00 | 223.85 | 4,798,008 |
| 2022-11-23 | 338.00 | 339.00 | 332.00 | 337.00 | 223.85 | 1,085,934 |
| 2022-11-22 | 336.00 | 339.00 | 336.00 | 339.00 | 225.18 | 1,234,832 |
| 2022-11-21 | 337.00 | 340.00 | 335.00 | 335.00 | 222.52 | 388,530 |
| 2022-11-18 | 331.00 | 340.00 | 331.00 | 340.00 | 225.84 | 325,408 |
| 2022-11-17 | 335.00 | 341.00 | 326.00 | 337.00 | 223.85 | 580,724 |
| 2022-11-16 | 336.00 | 336.00 | 329.00 | 330.00 | 219.20 | 614,433 |
| 2022-11-15 | 336.00 | 339.00 | 334.00 | 336.00 | 223.19 | 462,698 |
| 2022-11-14 | 325.00 | 337.00 | 325.00 | 336.00 | 223.19 | 559,328 |
| 2022-11-11 | 327.00 | 338.00 | 327.00 | 336.00 | 223.19 | 558,808 |
| 2022-11-10 | 326.00 | 335.00 | 326.00 | 335.00 | 222.52 | 1,009,889 |
| 2022-11-09 | 327.00 | 334.00 | 324.00 | 334.00 | 221.86 | 711,203 |
| 2022-11-08 | 329.00 | 335.00 | 324.00 | 329.00 | 218.54 | 609,111 |
| 2022-11-07 | 317.00 | 329.00 | 315.00 | 329.00 | 218.54 | 273,102 |
| 2022-11-04 | 316.00 | 327.00 | 315.00 | 317.00 | 210.56 | 135,827 |
| 2022-11-03 | 317.00 | 317.00 | 308.00 | 315.00 | 209.24 | 1,245,672 |
| 2022-11-02 | 315.00 | 320.00 | 313.00 | 313.00 | 207.91 | 487,898 |
| 2022-11-01 | 322.00 | 327.00 | 312.00 | 314.00 | 208.57 | 396,681 |
| 2022-10-31 | 323.00 | 336.00 | 314.00 | 322.00 | 213.89 | 352,477 |
| 2022-10-28 | 330.00 | 339.00 | 322.00 | 322.00 | 213.89 | 1,037,523 |
| 2022-10-27 | 324.00 | 330.00 | 321.00 | 328.00 | 217.87 | 410,210 |
| 2022-10-26 | 329.00 | 330.00 | 311.00 | 320.00 | 212.56 | 707,621 |
| 2022-10-25 | 319.00 | 329.00 | 319.00 | 327.00 | 217.21 | 302,851 |
| 2022-10-24 | 321.00 | 328.00 | 318.00 | 320.00 | 212.56 | 994,293 |
| 2022-10-21 | 320.00 | 326.00 | 320.00 | 320.00 | 212.56 | 2,167,955 |
| 2022-10-20 | 311.00 | 320.00 | 311.00 | 317.00 | 210.56 | 2,696,617 |
| 2022-10-19 | 306.00 | 320.00 | 306.00 | 317.00 | 210.56 | 188,097 |
| 2022-10-18 | 315.00 | 320.00 | 310.00 | 317.00 | 210.56 | 1,200,195 |
| 2022-10-17 | 315.00 | 320.00 | 302.00 | 317.00 | 210.56 | 1,467,511 |
| 2022-10-14 | 314.00 | 320.00 | 309.00 | 314.00 | 208.57 | 649,512 |
| 2022-10-13 | 315.00 | 315.00 | 307.00 | 312.00 | 207.24 | 125,358 |
| 2022-10-12 | 322.00 | 322.00 | 305.00 | 315.00 | 209.24 | 837,364 |
| 2022-10-11 | 316.00 | 321.00 | 308.00 | 320.00 | 212.56 | 791,277 |
| 2022-10-10 | 320.00 | 323.00 | 311.00 | 317.00 | 210.56 | 200,958 |
| 2022-10-07 | 306.00 | 313.00 | 303.00 | 309.00 | 205.25 | 1,216,896 |
| 2022-10-06 | 314.00 | 314.00 | 308.00 | 308.00 | 204.59 | 620,221 |
| 2022-10-05 | 308.00 | 313.00 | 306.00 | 308.00 | 204.59 | 677,576 |
| 2022-10-04 | 308.00 | 320.00 | 308.00 | 308.00 | 204.59 | 321,938 |
| 2022-10-03 | 314.00 | 316.00 | 306.00 | 307.00 | 203.92 | 201,801 |
| 2022-09-30 | 318.00 | 318.00 | 307.00 | 314.00 | 208.57 | 389,042 |
| 2022-09-29 | 309.00 | 319.00 | 309.00 | 316.00 | 209.90 | 201,959 |
| 2022-09-28 | 320.00 | 322.00 | 308.00 | 318.00 | 211.23 | 1,780,691 |
| 2022-09-27 | 306.00 | 319.00 | 306.00 | 310.00 | 205.92 | 822,426 |
| 2022-09-26 | 308.00 | 315.00 | 306.00 | 307.00 | 203.92 | 416,605 |
| 2022-09-23 | 329.00 | 329.00 | 305.00 | 305.00 | 202.59 | 909,783 |
| 2022-09-22 | 332.00 | 332.00 | 318.00 | 322.00 | 213.89 | 170,856 |
| 2022-09-21 | 325.00 | 328.00 | 321.00 | 325.00 | 215.88 | 2,256,052 |
| 2022-09-20 | 334.00 | 334.00 | 326.00 | 327.00 | 217.21 | 2,145,514 |
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.