Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 721.00 | 723.00 | 706.00 | 712.00 | 712.00 | 3,132,520 |
| 2026-07-21 | 736.00 | 739.00 | 723.00 | 723.00 | 723.00 | 2,162,118 |
| 2026-07-20 | 750.00 | 750.00 | 733.00 | 736.00 | 736.00 | 1,358,500 |
| 2026-07-17 | 751.00 | 756.00 | 743.00 | 744.00 | 744.00 | 2,096,003 |
| 2026-07-16 | 756.00 | 756.00 | 748.00 | 756.00 | 756.00 | 1,589,947 |
| 2026-07-15 | 756.00 | 758.00 | 749.00 | 752.00 | 752.00 | 2,901,671 |
| 2026-07-14 | 765.00 | 765.00 | 751.00 | 755.00 | 755.00 | 2,396,945 |
| 2026-07-13 | 765.00 | 767.00 | 760.00 | 764.00 | 764.00 | 2,342,575 |
| 2026-07-10 | 754.00 | 770.00 | 748.00 | 770.00 | 770.00 | 4,273,083 |
| 2026-07-09 | 744.00 | 753.00 | 740.00 | 753.00 | 753.00 | 2,700,082 |
| 2026-07-08 | 757.00 | 757.00 | 728.00 | 744.00 | 744.00 | 7,352,898 |
| 2026-07-07 | 753.00 | 759.00 | 747.00 | 758.00 | 758.00 | 1,341,076 |
| 2026-07-06 | 754.00 | 754.00 | 733.00 | 754.00 | 754.00 | 2,637,802 |
| 2026-07-03 | 743.00 | 748.00 | 727.00 | 735.00 | 735.00 | 2,734,794 |
| 2026-07-02 | 735.00 | 739.00 | 729.00 | 734.00 | 734.00 | 2,082,485 |
| 2026-07-01 | 740.00 | 742.00 | 728.00 | 734.00 | 734.00 | 1,552,265 |
| 2026-06-30 | 761.00 | 761.00 | 740.00 | 745.00 | 745.00 | 2,122,862 |
| 2026-06-29 | 767.00 | 767.00 | 749.00 | 755.00 | 755.00 | 2,667,921 |
| 2026-06-26 | 743.00 | 763.00 | 739.00 | 763.00 | 763.00 | 1,432,795 |
| 2026-06-25 | 737.00 | 745.00 | 737.00 | 745.00 | 745.00 | 875,954 |
| 2026-06-24 | 739.00 | 744.00 | 732.00 | 736.00 | 736.00 | 1,694,086 |
| 2026-06-23 | 752.00 | 763.00 | 746.00 | 763.00 | 762.74 | 3,565,852 |
| 2026-06-22 | 754.00 | 757.00 | 748.00 | 755.00 | 754.74 | 2,382,354 |
| 2026-06-19 | 752.00 | 760.00 | 749.00 | 752.00 | 726.43 | 4,109,642 |
| 2026-06-18 | 741.00 | 755.00 | 734.00 | 753.00 | 727.40 | 1,913,148 |
| 2026-06-17 | 749.00 | 749.00 | 740.00 | 742.00 | 716.77 | 2,314,349 |
| 2026-06-15 | 745.00 | 757.00 | 737.00 | 741.00 | 715.81 | 3,410,499 |
| 2026-06-12 | 739.00 | 760.00 | 739.00 | 739.00 | 713.87 | 1,519,031 |
| 2026-06-11 | 745.00 | 749.00 | 735.00 | 744.00 | 718.70 | 1,506,676 |
| 2026-06-10 | 742.00 | 752.00 | 739.00 | 745.00 | 719.67 | 1,890,993 |
| 2026-06-09 | 738.00 | 747.00 | 733.00 | 739.00 | 713.87 | 3,546,976 |
| 2026-06-08 | 724.00 | 740.00 | 724.00 | 736.00 | 710.98 | 3,777,901 |
| 2026-06-05 | 722.00 | 741.00 | 718.00 | 730.00 | 705.18 | 4,372,613 |
| 2026-06-04 | 707.00 | 732.00 | 707.00 | 723.00 | 698.42 | 5,801,002 |
| 2026-06-03 | 695.00 | 712.00 | 693.00 | 712.00 | 687.79 | 1,068,218 |
| 2026-06-02 | 711.00 | 711.00 | 690.00 | 696.00 | 672.34 | 45,260,258 |
| 2026-06-01 | 711.00 | 712.00 | 701.00 | 701.00 | 677.17 | 1,334,315 |
| 2026-05-29 | 725.00 | 725.00 | 705.00 | 709.00 | 684.89 | 1,235,481 |
| 2026-05-28 | 703.00 | 722.00 | 702.00 | 722.00 | 697.45 | 887,422 |
| 2026-05-27 | 702.00 | 716.00 | 702.00 | 708.00 | 683.93 | 4,927,656 |
| 2026-05-26 | 693.00 | 703.00 | 688.00 | 701.00 | 677.17 | 1,736,196 |
| 2026-05-25 | 685.00 | 693.00 | 682.00 | 693.00 | 669.44 | 3,711,889 |
| 2026-05-22 | 692.00 | 692.00 | 671.00 | 675.00 | 652.05 | 808,550 |
| 2026-05-21 | 680.00 | 690.50 | 680.00 | 689.00 | 665.57 | 1,448,811 |
| 2026-05-20 | 677.00 | 692.00 | 675.00 | 681.00 | 657.85 | 1,704,097 |
| 2026-05-19 | 688.00 | 688.00 | 671.00 | 676.00 | 653.02 | 2,490,181 |
| 2026-05-18 | 675.00 | 689.00 | 671.00 | 689.00 | 665.57 | 1,625,312 |
| 2026-05-15 | 677.00 | 682.00 | 669.00 | 676.00 | 653.02 | 2,267,458 |
| 2026-05-14 | 671.00 | 680.00 | 670.00 | 678.00 | 654.95 | 1,047,125 |
| 2026-05-13 | 682.00 | 682.00 | 654.00 | 668.00 | 645.29 | 3,392,397 |
| 2026-05-12 | 673.00 | 685.00 | 665.00 | 685.00 | 661.71 | 4,975,178 |
| 2026-05-11 | 668.00 | 680.00 | 668.00 | 676.00 | 653.02 | 1,614,545 |
| 2026-05-08 | 671.00 | 678.00 | 661.00 | 678.00 | 654.95 | 668,586 |
| 2026-05-07 | 684.00 | 686.00 | 674.00 | 674.00 | 651.08 | 1,187,964 |
| 2026-05-06 | 669.00 | 684.00 | 666.00 | 680.00 | 656.88 | 2,877,790 |
| 2026-05-05 | 667.00 | 667.00 | 655.00 | 662.00 | 639.49 | 1,524,498 |
| 2026-05-04 | 678.00 | 678.00 | 657.00 | 665.00 | 642.39 | 439,947 |
| 2026-04-30 | 672.00 | 673.00 | 665.00 | 672.00 | 649.15 | 950,500 |
| 2026-04-29 | 675.00 | 675.00 | 664.00 | 665.00 | 642.39 | 1,101,449 |
| 2026-04-28 | 677.00 | 679.00 | 666.00 | 669.00 | 646.25 | 8,097,549 |
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.