Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 312.00 | 319.00 | 304.00 | 305.00 | 202.59 | 1,723,731 |
| 2022-06-23 | 308.00 | 324.00 | 306.00 | 306.00 | 203.26 | 668,248 |
| 2022-06-22 | 306.00 | 316.00 | 303.00 | 308.00 | 204.59 | 636,189 |
| 2022-06-21 | 322.00 | 328.00 | 321.00 | 327.00 | 203.04 | 1,228,572 |
| 2022-06-20 | 335.00 | 335.00 | 315.00 | 317.00 | 196.83 | 522,139 |
| 2022-06-17 | 324.00 | 335.00 | 324.00 | 335.00 | 208.01 | 11,280,516 |
| 2022-06-15 | 320.00 | 355.00 | 310.00 | 334.00 | 207.38 | 3,323,930 |
| 2022-06-14 | 306.00 | 334.00 | 306.00 | 319.00 | 198.07 | 876,309 |
| 2022-06-13 | 321.00 | 323.00 | 303.00 | 304.00 | 188.76 | 1,474,143 |
| 2022-06-10 | 321.00 | 326.00 | 321.00 | 322.00 | 199.93 | 459,465 |
| 2022-06-09 | 326.00 | 326.00 | 321.00 | 322.00 | 199.93 | 620,001 |
| 2022-06-08 | 323.00 | 328.00 | 321.00 | 321.00 | 199.31 | 6,541,321 |
| 2022-06-07 | 320.00 | 340.00 | 320.00 | 323.00 | 200.55 | 9,320,415 |
| 2022-06-06 | 331.00 | 337.00 | 322.00 | 330.00 | 204.90 | 831,988 |
| 2022-06-03 | 325.00 | 332.00 | 324.00 | 331.00 | 205.52 | 6,047,121 |
| 2022-06-02 | 329.00 | 332.00 | 325.00 | 325.00 | 201.80 | 1,256,116 |
| 2022-06-01 | 325.00 | 332.00 | 321.00 | 328.00 | 203.66 | 324,142 |
| 2022-05-31 | 316.00 | 335.00 | 315.00 | 320.00 | 198.69 | 1,442,039 |
| 2022-05-30 | 320.00 | 325.00 | 319.00 | 319.00 | 198.07 | 683,159 |
| 2022-05-27 | 319.00 | 325.00 | 315.00 | 315.00 | 195.59 | 736,053 |
| 2022-05-26 | 297.00 | 319.00 | 297.00 | 319.00 | 198.07 | 1,145,002 |
| 2022-05-25 | 302.00 | 302.00 | 295.00 | 298.00 | 185.03 | 856,434 |
| 2022-05-24 | 315.00 | 315.00 | 302.00 | 302.00 | 187.52 | 226,603 |
| 2022-05-23 | 311.00 | 311.00 | 300.00 | 305.00 | 189.38 | 516,279 |
| 2022-05-20 | 312.00 | 320.00 | 311.00 | 314.00 | 194.97 | 84,600 |
| 2022-05-19 | 311.00 | 330.00 | 290.00 | 314.00 | 194.97 | 9,934,774 |
| 2022-05-18 | 320.00 | 320.00 | 310.00 | 311.00 | 193.10 | 755,373 |
| 2022-05-17 | 320.00 | 320.00 | 315.00 | 319.00 | 198.07 | 1,209,631 |
| 2022-05-16 | 324.00 | 330.00 | 315.00 | 320.00 | 198.69 | 1,067,107 |
| 2022-05-13 | 331.00 | 339.00 | 324.00 | 324.00 | 201.18 | 1,382,573 |
| 2022-05-12 | 339.00 | 339.00 | 319.00 | 329.00 | 204.28 | 1,204,418 |
| 2022-05-11 | 334.00 | 339.00 | 325.00 | 339.00 | 210.49 | 2,313,738 |
| 2022-05-10 | 334.00 | 340.00 | 324.00 | 331.00 | 205.52 | 230,296 |
| 2022-05-09 | 339.00 | 339.00 | 308.00 | 332.00 | 206.14 | 97,357 |
| 2022-05-06 | 339.00 | 339.00 | 325.00 | 325.00 | 201.80 | 138,386 |
| 2022-05-05 | 341.00 | 345.00 | 333.00 | 340.00 | 211.11 | 773,796 |
| 2022-05-04 | 340.00 | 345.00 | 333.00 | 340.00 | 211.11 | 330,025 |
| 2022-05-03 | 341.00 | 344.00 | 335.00 | 341.00 | 211.73 | 410,131 |
| 2022-04-29 | 344.00 | 344.00 | 335.00 | 342.00 | 212.35 | 191,299 |
| 2022-04-28 | 342.00 | 342.00 | 331.00 | 339.00 | 210.49 | 693,974 |
| 2022-04-26 | 341.00 | 342.00 | 335.00 | 339.00 | 210.49 | 1,971,975 |
| 2022-04-25 | 334.00 | 344.00 | 334.00 | 339.00 | 210.49 | 857,152 |
| 2022-04-22 | 342.00 | 348.00 | 331.00 | 332.00 | 206.14 | 407,994 |
| 2022-04-21 | 331.00 | 350.00 | 320.00 | 350.00 | 217.32 | 838,811 |
| 2022-04-20 | 330.00 | 335.00 | 330.00 | 335.00 | 208.01 | 47,842 |
| 2022-04-19 | 337.00 | 337.00 | 327.00 | 335.00 | 208.01 | 29,108 |
| 2022-04-14 | 341.00 | 341.00 | 318.00 | 337.00 | 209.25 | 302,141 |
| 2022-04-13 | 343.00 | 343.00 | 338.00 | 340.00 | 211.11 | 463,677 |
| 2022-04-12 | 344.00 | 344.00 | 336.00 | 343.00 | 212.97 | 70,083 |
| 2022-04-11 | 340.00 | 344.00 | 335.00 | 344.00 | 213.59 | 243,643 |
| 2022-04-08 | 340.00 | 340.00 | 333.00 | 339.00 | 210.49 | 1,305,136 |
| 2022-04-07 | 344.00 | 344.00 | 335.00 | 335.00 | 208.01 | 702,657 |
| 2022-04-06 | 331.00 | 344.00 | 330.00 | 344.00 | 213.59 | 175,483 |
| 2022-04-05 | 325.00 | 335.00 | 320.00 | 335.00 | 208.01 | 501,625 |
| 2022-04-04 | 336.00 | 336.00 | 321.00 | 321.00 | 199.31 | 1,322,922 |
| 2022-04-01 | 334.00 | 335.00 | 321.00 | 330.00 | 204.90 | 1,534,351 |
| 2022-03-31 | 315.00 | 331.00 | 315.00 | 331.00 | 205.52 | 2,507,787 |
| 2022-03-30 | 327.00 | 334.00 | 320.00 | 325.00 | 201.80 | 156,365 |
| 2022-03-29 | 330.00 | 333.00 | 317.00 | 325.00 | 201.80 | 3,790,528 |
| 2022-03-28 | 340.00 | 345.00 | 322.00 | 326.00 | 202.42 | 2,680,843 |
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.