Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-19 | 330.00 | 335.00 | 330.00 | 330.00 | 219.20 | 860,167 |
| 2022-09-16 | 334.00 | 335.00 | 325.00 | 335.00 | 222.52 | 3,731,518 |
| 2022-09-15 | 332.00 | 332.00 | 326.00 | 331.00 | 219.86 | 769,757 |
| 2022-09-14 | 330.00 | 335.00 | 321.00 | 332.00 | 220.53 | 1,077,942 |
| 2022-09-13 | 330.00 | 338.00 | 325.00 | 331.00 | 219.86 | 5,936,477 |
| 2022-09-12 | 325.00 | 333.00 | 325.00 | 330.00 | 219.20 | 1,893,880 |
| 2022-09-09 | 313.00 | 326.00 | 313.00 | 323.00 | 214.55 | 461,192 |
| 2022-09-08 | 310.00 | 323.00 | 310.00 | 319.00 | 211.89 | 1,790,189 |
| 2022-09-07 | 303.00 | 321.00 | 303.00 | 310.00 | 205.92 | 701,927 |
| 2022-09-06 | 303.00 | 327.00 | 301.00 | 304.00 | 201.93 | 1,814,880 |
| 2022-09-05 | 310.00 | 320.00 | 305.00 | 305.00 | 202.59 | 653,604 |
| 2022-09-02 | 308.00 | 313.00 | 307.00 | 312.00 | 207.24 | 1,002,844 |
| 2022-09-01 | 309.00 | 314.00 | 309.00 | 309.00 | 205.25 | 799,007 |
| 2022-08-31 | 312.00 | 326.00 | 310.00 | 310.00 | 205.92 | 2,045,085 |
| 2022-08-30 | 320.00 | 330.00 | 311.00 | 315.00 | 209.24 | 924,703 |
| 2022-08-29 | 322.00 | 322.00 | 315.00 | 317.00 | 210.56 | 796,556 |
| 2022-08-26 | 327.00 | 331.00 | 320.00 | 320.00 | 212.56 | 548,804 |
| 2022-08-25 | 330.00 | 332.00 | 327.00 | 327.00 | 217.21 | 512,855 |
| 2022-08-24 | 327.00 | 336.00 | 327.00 | 330.00 | 219.20 | 121,437 |
| 2022-08-23 | 330.00 | 334.00 | 325.00 | 327.00 | 217.21 | 244,202 |
| 2022-08-22 | 326.00 | 335.00 | 321.00 | 326.00 | 216.54 | 415,239 |
| 2022-08-19 | 330.00 | 337.00 | 326.00 | 333.00 | 221.19 | 219,596 |
| 2022-08-18 | 331.00 | 338.00 | 331.00 | 335.00 | 222.52 | 2,067,874 |
| 2022-08-17 | 327.00 | 339.00 | 321.00 | 339.00 | 225.18 | 508,021 |
| 2022-08-16 | 337.00 | 339.00 | 331.00 | 331.00 | 219.86 | 12,102,800 |
| 2022-08-15 | 320.00 | 339.00 | 320.00 | 337.00 | 223.85 | 34,253,212 |
| 2022-08-12 | 322.00 | 335.00 | 322.00 | 335.00 | 222.52 | 885,765 |
| 2022-08-11 | 325.00 | 336.00 | 325.00 | 336.00 | 223.19 | 2,504,193 |
| 2022-08-10 | 323.00 | 338.00 | 317.00 | 325.00 | 215.88 | 4,598,893 |
| 2022-08-08 | 326.00 | 332.00 | 317.00 | 327.00 | 217.21 | 558,569 |
| 2022-08-05 | 324.00 | 324.00 | 313.00 | 319.00 | 211.89 | 467,411 |
| 2022-08-04 | 334.00 | 334.00 | 310.00 | 310.00 | 205.92 | 365,412 |
| 2022-08-03 | 338.00 | 338.00 | 321.00 | 335.00 | 222.52 | 30,226 |
| 2022-08-02 | 324.00 | 339.00 | 320.00 | 335.00 | 222.52 | 499,219 |
| 2022-08-01 | 334.00 | 334.00 | 325.00 | 325.00 | 215.88 | 210,486 |
| 2022-07-29 | 325.00 | 332.00 | 311.00 | 330.00 | 219.20 | 2,439,296 |
| 2022-07-28 | 324.00 | 338.00 | 319.00 | 326.00 | 216.54 | 1,010,414 |
| 2022-07-27 | 327.00 | 330.00 | 322.00 | 324.00 | 215.21 | 2,023,894 |
| 2022-07-26 | 339.00 | 340.00 | 335.00 | 336.00 | 223.19 | 3,203,152 |
| 2022-07-25 | 334.00 | 340.00 | 328.00 | 340.00 | 225.84 | 434,838 |
| 2022-07-22 | 321.00 | 332.00 | 321.00 | 327.00 | 217.21 | 1,198,671 |
| 2022-07-21 | 325.00 | 327.00 | 321.00 | 327.00 | 217.21 | 440,458 |
| 2022-07-20 | 332.00 | 332.00 | 322.00 | 323.00 | 214.55 | 344,781 |
| 2022-07-19 | 320.00 | 332.00 | 320.00 | 322.00 | 213.89 | 1,906,730 |
| 2022-07-18 | 317.00 | 330.00 | 317.00 | 326.00 | 216.54 | 1,939,769 |
| 2022-07-15 | 320.00 | 320.00 | 311.00 | 319.00 | 211.89 | 279,332 |
| 2022-07-14 | 321.00 | 325.00 | 314.00 | 323.00 | 214.55 | 10,813,668 |
| 2022-07-13 | 305.00 | 324.00 | 305.00 | 320.00 | 212.56 | 11,669,984 |
| 2022-07-12 | 320.00 | 322.00 | 308.00 | 320.00 | 212.56 | 6,674,553 |
| 2022-07-11 | 311.00 | 323.00 | 310.00 | 320.00 | 212.56 | 8,989,495 |
| 2022-07-08 | 310.00 | 315.00 | 309.00 | 310.00 | 205.92 | 15,666,395 |
| 2022-07-07 | 310.00 | 315.00 | 310.00 | 313.00 | 207.91 | 28,700,505 |
| 2022-07-06 | 296.00 | 310.00 | 296.00 | 310.00 | 205.92 | 3,894,270 |
| 2022-07-05 | 295.00 | 300.00 | 294.00 | 295.00 | 195.95 | 4,862,767 |
| 2022-07-04 | 298.00 | 300.00 | 295.00 | 295.00 | 195.95 | 3,430,078 |
| 2022-07-01 | 304.00 | 304.00 | 292.00 | 294.00 | 195.29 | 1,144,799 |
| 2022-06-30 | 306.00 | 313.00 | 296.00 | 304.00 | 201.93 | 466,516 |
| 2022-06-29 | 307.00 | 312.00 | 305.00 | 312.00 | 207.24 | 5,017,785 |
| 2022-06-28 | 301.00 | 307.00 | 301.00 | 307.00 | 203.92 | 2,785,999 |
| 2022-06-27 | 308.00 | 308.00 | 296.00 | 296.00 | 196.62 | 1,231,072 |
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.