Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 649.00 | 660.00 | 645.00 | 655.00 | 632.73 | 1,058,867 |
| 2026-01-27 | 661.00 | 668.00 | 649.00 | 649.00 | 626.93 | 6,417,610 |
| 2026-01-26 | 664.00 | 670.00 | 659.00 | 662.00 | 639.49 | 13,424,612 |
| 2026-01-23 | 673.00 | 673.00 | 655.00 | 665.00 | 642.39 | 1,689,998 |
| 2026-01-22 | 663.00 | 675.00 | 662.00 | 671.00 | 648.19 | 8,360,291 |
| 2026-01-21 | 663.00 | 670.00 | 658.00 | 662.00 | 639.49 | 9,456,474 |
| 2026-01-20 | 669.00 | 669.00 | 657.00 | 661.00 | 638.53 | 11,239,639 |
| 2026-01-19 | 657.00 | 666.00 | 654.00 | 665.00 | 642.39 | 4,619,819 |
| 2026-01-16 | 653.00 | 660.00 | 647.00 | 658.00 | 635.63 | 2,719,850 |
| 2026-01-15 | 648.00 | 652.00 | 648.00 | 652.00 | 629.83 | 7,787,894 |
| 2026-01-14 | 654.00 | 655.00 | 647.00 | 650.00 | 627.90 | 3,962,613 |
| 2026-01-13 | 659.00 | 660.00 | 647.00 | 655.00 | 632.73 | 7,472,261 |
| 2026-01-12 | 670.00 | 670.00 | 655.00 | 656.00 | 633.70 | 1,063,292 |
| 2026-01-09 | 679.00 | 682.00 | 670.00 | 673.00 | 650.12 | 1,429,883 |
| 2026-01-08 | 682.00 | 684.00 | 673.00 | 680.00 | 656.88 | 2,958,895 |
| 2026-01-07 | 688.00 | 695.00 | 680.00 | 681.00 | 657.85 | 27,174,338 |
| 2026-01-06 | 690.00 | 702.00 | 689.00 | 692.00 | 668.47 | 2,884,988 |
| 2026-01-05 | 712.00 | 712.00 | 698.00 | 700.00 | 676.20 | 1,026,361 |
| 2026-01-02 | 714.00 | 718.00 | 701.00 | 711.00 | 686.83 | 1,400,776 |
| 2025-12-31 | 701.00 | 718.00 | 701.00 | 718.00 | 693.59 | 7,221,400 |
| 2025-12-30 | 708.00 | 710.00 | 701.00 | 703.00 | 679.10 | 1,383,573 |
| 2025-12-29 | 704.00 | 705.00 | 694.00 | 699.00 | 675.23 | 664,757 |
| 2025-12-24 | 695.00 | 700.00 | 690.00 | 698.00 | 674.27 | 1,313,456 |
| 2025-12-23 | 698.00 | 698.00 | 688.00 | 691.00 | 667.51 | 1,246,154 |
| 2025-12-22 | 689.00 | 699.00 | 678.00 | 694.00 | 670.40 | 2,885,153 |
| 2025-12-19 | 719.00 | 734.00 | 697.00 | 697.00 | 649.11 | 28,224,928 |
| 2025-12-18 | 718.00 | 729.00 | 707.00 | 718.00 | 668.67 | 26,468,398 |
| 2025-12-17 | 707.00 | 717.00 | 694.00 | 715.00 | 665.87 | 2,466,551 |
| 2025-12-15 | 694.00 | 706.00 | 688.00 | 706.00 | 657.49 | 2,886,811 |
| 2025-12-12 | 681.00 | 695.00 | 677.00 | 694.00 | 646.32 | 2,742,768 |
| 2025-12-11 | 673.00 | 680.00 | 668.00 | 677.00 | 630.48 | 1,689,597 |
| 2025-12-10 | 652.00 | 676.00 | 651.00 | 668.00 | 622.10 | 6,528,905 |
| 2025-12-09 | 672.00 | 672.00 | 653.00 | 653.00 | 608.13 | 3,373,698 |
| 2025-12-08 | 678.00 | 686.00 | 666.00 | 669.00 | 623.03 | 2,636,575 |
| 2025-12-05 | 691.00 | 704.00 | 675.00 | 681.00 | 634.21 | 4,365,094 |
| 2025-12-04 | 684.00 | 690.00 | 670.00 | 690.00 | 642.59 | 6,762,353 |
| 2025-12-03 | 675.00 | 684.00 | 667.00 | 684.00 | 637.00 | 1,891,278 |
| 2025-12-02 | 659.00 | 671.00 | 659.00 | 671.00 | 624.90 | 1,523,832 |
| 2025-12-01 | 662.00 | 673.00 | 658.00 | 663.00 | 617.45 | 2,598,528 |
| 2025-11-28 | 669.00 | 675.00 | 659.00 | 670.00 | 623.96 | 2,522,905 |
| 2025-11-27 | 671.00 | 680.00 | 660.00 | 666.00 | 620.24 | 989,257 |
| 2025-11-26 | 671.00 | 676.00 | 667.00 | 675.00 | 628.62 | 3,587,238 |
| 2025-11-25 | 660.00 | 675.00 | 658.00 | 670.00 | 623.96 | 2,548,983 |
| 2025-11-24 | 659.00 | 660.00 | 656.00 | 660.00 | 614.65 | 1,549,045 |
| 2025-11-21 | 675.00 | 676.00 | 656.00 | 656.00 | 610.93 | 2,120,964 |
| 2025-11-20 | 674.00 | 695.00 | 672.00 | 684.00 | 637.00 | 1,703,573 |
| 2025-11-19 | 652.00 | 677.00 | 652.00 | 671.00 | 624.90 | 876,097 |
| 2025-11-18 | 674.00 | 674.00 | 638.00 | 649.00 | 604.41 | 1,704,258 |
| 2025-11-17 | 662.00 | 679.00 | 650.00 | 675.00 | 628.62 | 1,440,728 |
| 2025-11-14 | 671.00 | 671.00 | 646.00 | 661.00 | 615.58 | 788,962 |
| 2025-11-13 | 638.00 | 668.00 | 634.00 | 665.00 | 619.31 | 7,751,582 |
| 2025-11-12 | 636.00 | 645.00 | 635.00 | 642.00 | 597.89 | 1,679,240 |
| 2025-11-11 | 636.00 | 644.00 | 632.00 | 641.00 | 596.96 | 322,759 |
| 2025-11-10 | 635.00 | 643.00 | 625.00 | 643.00 | 598.82 | 1,415,351 |
| 2025-11-07 | 630.00 | 630.00 | 617.00 | 630.00 | 586.71 | 402,106 |
| 2025-11-06 | 641.00 | 641.00 | 622.00 | 630.00 | 586.71 | 762,551 |
| 2025-11-05 | 621.00 | 632.00 | 621.00 | 624.00 | 581.13 | 1,697,497 |
| 2025-11-04 | 633.00 | 633.00 | 624.00 | 626.00 | 582.99 | 782,561 |
| 2025-11-03 | 629.00 | 633.00 | 622.00 | 630.00 | 586.71 | 444,394 |
| 2025-10-31 | 625.00 | 633.00 | 624.00 | 624.00 | 581.13 | 1,179,970 |
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.