Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 709.00 | 709.00 | 676.00 | 676.00 | 653.02 | 1,634,464 |
| 2026-04-23 | 707.00 | 719.00 | 707.00 | 715.00 | 690.69 | 1,346,006 |
| 2026-04-22 | 711.00 | 722.00 | 711.00 | 717.00 | 692.62 | 1,184,217 |
| 2026-04-21 | 710.00 | 718.00 | 708.00 | 710.00 | 685.86 | 2,272,648 |
| 2026-04-20 | 705.00 | 716.00 | 705.00 | 712.00 | 687.79 | 6,374,006 |
| 2026-04-17 | 706.00 | 711.00 | 703.00 | 708.00 | 683.93 | 3,926,022 |
| 2026-04-16 | 704.00 | 707.00 | 695.00 | 703.00 | 679.10 | 2,385,386 |
| 2026-04-15 | 684.00 | 700.00 | 684.00 | 700.00 | 676.20 | 1,092,817 |
| 2026-04-14 | 687.00 | 694.00 | 683.00 | 693.00 | 669.44 | 1,624,182 |
| 2026-04-13 | 678.00 | 686.00 | 673.00 | 683.00 | 659.78 | 1,199,975 |
| 2026-04-10 | 677.00 | 683.00 | 673.00 | 680.00 | 656.88 | 324,584 |
| 2026-04-09 | 681.00 | 685.00 | 672.00 | 674.00 | 651.08 | 1,564,315 |
| 2026-04-08 | 657.00 | 689.00 | 655.00 | 682.00 | 658.81 | 1,294,897 |
| 2026-04-07 | 633.00 | 650.00 | 626.00 | 650.00 | 627.90 | 2,906,723 |
| 2026-04-02 | 650.00 | 651.00 | 632.00 | 635.00 | 613.41 | 4,985,340 |
| 2026-04-01 | 651.00 | 657.00 | 642.00 | 650.00 | 627.90 | 1,009,159 |
| 2026-03-31 | 642.00 | 646.00 | 631.00 | 638.00 | 616.31 | 2,002,398 |
| 2026-03-30 | 630.00 | 646.00 | 629.00 | 639.00 | 617.27 | 681,724 |
| 2026-03-27 | 635.00 | 653.00 | 635.00 | 646.00 | 624.04 | 2,440,431 |
| 2026-03-26 | 646.00 | 656.00 | 641.00 | 652.00 | 629.83 | 3,227,409 |
| 2026-03-25 | 652.00 | 653.00 | 642.00 | 651.00 | 628.87 | 11,548,137 |
| 2026-03-24 | 629.00 | 644.00 | 629.00 | 644.00 | 622.10 | 2,450,107 |
| 2026-03-23 | 641.00 | 651.00 | 631.00 | 641.00 | 619.21 | 1,144,793 |
| 2026-03-20 | 640.00 | 662.00 | 640.00 | 644.00 | 622.10 | 23,589,092 |
| 2026-03-19 | 641.00 | 650.00 | 626.00 | 643.00 | 621.14 | 1,838,785 |
| 2026-03-18 | 640.00 | 668.00 | 639.00 | 644.00 | 622.10 | 3,587,424 |
| 2026-03-17 | 638.00 | 639.00 | 632.00 | 637.00 | 615.34 | 7,653,159 |
| 2026-03-16 | 631.00 | 644.00 | 626.00 | 635.00 | 613.41 | 9,217,200 |
| 2026-03-13 | 641.00 | 645.00 | 628.00 | 630.00 | 608.58 | 5,013,080 |
| 2026-03-12 | 655.00 | 657.00 | 640.00 | 643.00 | 621.14 | 3,878,427 |
| 2026-03-11 | 669.00 | 678.00 | 646.00 | 659.00 | 636.59 | 7,179,924 |
| 2026-03-10 | 676.00 | 690.00 | 667.00 | 667.00 | 644.32 | 4,698,000 |
| 2026-03-09 | 681.00 | 681.00 | 668.00 | 675.00 | 652.05 | 8,902,090 |
| 2026-03-06 | 706.00 | 714.00 | 687.00 | 689.00 | 665.57 | 4,820,116 |
| 2026-03-05 | 719.00 | 720.00 | 711.00 | 713.00 | 688.76 | 1,139,415 |
| 2026-03-04 | 720.00 | 722.00 | 708.00 | 721.00 | 696.49 | 2,898,491 |
| 2026-03-03 | 756.00 | 756.00 | 718.00 | 720.00 | 695.52 | 1,645,562 |
| 2026-03-02 | 754.00 | 757.00 | 742.00 | 744.00 | 718.70 | 2,279,305 |
| 2026-02-27 | 739.00 | 764.00 | 731.00 | 754.00 | 728.36 | 6,812,347 |
| 2026-02-26 | 739.00 | 739.00 | 729.00 | 738.00 | 712.91 | 3,017,747 |
| 2026-02-25 | 737.00 | 737.00 | 723.00 | 736.00 | 710.98 | 3,114,147 |
| 2026-02-24 | 736.00 | 740.00 | 724.00 | 732.00 | 707.11 | 1,984,141 |
| 2026-02-23 | 729.00 | 737.00 | 723.00 | 734.00 | 709.04 | 4,533,052 |
| 2026-02-20 | 730.00 | 731.00 | 722.00 | 726.00 | 701.32 | 1,636,053 |
| 2026-02-19 | 717.00 | 733.00 | 713.00 | 733.00 | 708.08 | 5,477,654 |
| 2026-02-18 | 705.00 | 724.00 | 704.00 | 718.00 | 693.59 | 6,898,528 |
| 2026-02-17 | 703.00 | 704.00 | 695.00 | 704.00 | 680.06 | 2,730,186 |
| 2026-02-16 | 692.00 | 704.00 | 692.00 | 704.00 | 680.06 | 2,689,395 |
| 2026-02-13 | 695.00 | 700.00 | 690.00 | 691.00 | 667.51 | 1,053,587 |
| 2026-02-12 | 694.00 | 703.00 | 689.00 | 700.00 | 676.20 | 2,062,535 |
| 2026-02-11 | 688.00 | 694.00 | 677.00 | 693.00 | 669.44 | 783,113 |
| 2026-02-10 | 691.00 | 691.00 | 684.00 | 686.00 | 662.68 | 625,777 |
| 2026-02-09 | 694.00 | 695.00 | 684.00 | 690.00 | 666.54 | 1,029,101 |
| 2026-02-06 | 689.00 | 695.00 | 685.00 | 695.00 | 671.37 | 1,800,087 |
| 2026-02-05 | 690.00 | 690.00 | 675.00 | 689.00 | 665.57 | 19,411,860 |
| 2026-02-04 | 686.00 | 692.00 | 681.00 | 682.00 | 658.81 | 4,094,995 |
| 2026-02-03 | 676.00 | 686.00 | 672.00 | 686.00 | 662.68 | 4,204,016 |
| 2026-02-02 | 652.00 | 674.00 | 650.00 | 673.00 | 650.12 | 3,051,535 |
| 2026-01-30 | 661.00 | 676.00 | 658.00 | 662.00 | 639.49 | 2,929,069 |
| 2026-01-29 | 657.00 | 670.00 | 657.00 | 660.00 | 637.56 | 1,131,061 |
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.