Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 642.00 | 642.00 | 628.00 | 630.00 | 586.71 | 1,327,149 |
| 2025-10-29 | 649.00 | 649.00 | 633.00 | 637.00 | 593.23 | 3,965,872 |
| 2025-10-28 | 626.00 | 648.00 | 621.00 | 642.00 | 597.89 | 11,847,998 |
| 2025-10-27 | 615.00 | 626.00 | 603.00 | 626.00 | 582.99 | 4,621,436 |
| 2025-10-24 | 611.00 | 615.00 | 599.00 | 612.00 | 569.95 | 1,340,833 |
| 2025-10-23 | 605.00 | 612.00 | 600.00 | 612.00 | 569.95 | 873,695 |
| 2025-10-22 | 600.00 | 605.00 | 593.00 | 604.00 | 562.50 | 2,801,721 |
| 2025-10-21 | 592.00 | 600.00 | 592.00 | 595.00 | 554.12 | 1,597,088 |
| 2025-10-20 | 608.00 | 608.00 | 597.00 | 600.00 | 558.77 | 671,405 |
| 2025-10-17 | 602.00 | 608.00 | 592.00 | 601.00 | 559.71 | 7,805,544 |
| 2025-10-16 | 596.00 | 600.00 | 585.00 | 600.00 | 558.77 | 5,626,923 |
| 2025-10-15 | 602.00 | 613.00 | 587.00 | 591.00 | 550.39 | 13,990,115 |
| 2025-10-14 | 602.00 | 602.00 | 585.00 | 595.00 | 554.12 | 5,293,217 |
| 2025-10-13 | 596.00 | 598.00 | 585.00 | 590.00 | 549.46 | 3,595,887 |
| 2025-10-10 | 576.00 | 596.00 | 576.00 | 592.00 | 551.32 | 431,733 |
| 2025-10-09 | 590.00 | 595.00 | 581.00 | 583.00 | 542.94 | 851,962 |
| 2025-10-08 | 588.00 | 595.00 | 580.00 | 594.00 | 553.19 | 1,077,988 |
| 2025-10-07 | 596.00 | 601.00 | 580.00 | 587.00 | 546.67 | 1,065,252 |
| 2025-10-06 | 572.00 | 595.00 | 572.00 | 595.00 | 554.12 | 5,309,062 |
| 2025-10-03 | 567.00 | 572.00 | 554.00 | 572.00 | 532.70 | 1,800,262 |
| 2025-10-02 | 563.00 | 565.00 | 555.00 | 565.00 | 526.18 | 3,218,067 |
| 2025-10-01 | 559.00 | 560.00 | 551.00 | 557.00 | 518.73 | 3,682,822 |
| 2025-09-30 | 558.00 | 558.00 | 546.00 | 551.00 | 513.14 | 4,981,753 |
| 2025-09-29 | 558.00 | 558.00 | 550.00 | 555.00 | 516.87 | 3,089,784 |
| 2025-09-26 | 545.00 | 552.00 | 541.00 | 552.00 | 514.07 | 381,205 |
| 2025-09-25 | 556.00 | 558.00 | 540.00 | 549.00 | 511.28 | 3,941,946 |
| 2025-09-23 | 562.00 | 567.00 | 553.00 | 557.00 | 518.73 | 1,154,295 |
| 2025-09-22 | 555.00 | 566.00 | 548.00 | 562.00 | 523.39 | 2,042,812 |
| 2025-09-19 | 550.00 | 560.00 | 550.00 | 551.00 | 513.14 | 1,735,751 |
| 2025-09-18 | 549.00 | 559.00 | 549.00 | 553.00 | 515.00 | 577,811 |
| 2025-09-17 | 546.00 | 556.00 | 546.00 | 553.00 | 515.00 | 730,466 |
| 2025-09-16 | 560.00 | 560.00 | 550.00 | 553.00 | 515.00 | 288,152 |
| 2025-09-15 | 559.00 | 562.00 | 551.00 | 555.00 | 516.87 | 2,012,566 |
| 2025-09-12 | 554.00 | 558.00 | 549.00 | 556.00 | 517.80 | 848,197 |
| 2025-09-11 | 544.00 | 549.00 | 540.00 | 549.00 | 511.28 | 397,724 |
| 2025-09-10 | 542.00 | 544.00 | 537.00 | 540.00 | 502.90 | 1,298,015 |
| 2025-09-09 | 541.00 | 545.00 | 539.00 | 542.00 | 504.76 | 990,155 |
| 2025-09-08 | 541.00 | 545.00 | 536.00 | 540.00 | 502.90 | 509,348 |
| 2025-09-05 | 540.00 | 548.00 | 536.00 | 540.00 | 502.90 | 4,766,283 |
| 2025-09-04 | 542.00 | 560.00 | 542.00 | 547.00 | 509.42 | 1,976,569 |
| 2025-09-03 | 545.00 | 557.00 | 544.00 | 552.00 | 514.07 | 1,408,163 |
| 2025-09-02 | 545.00 | 547.00 | 541.00 | 547.00 | 509.42 | 3,235,038 |
| 2025-09-01 | 540.00 | 549.00 | 540.00 | 544.00 | 506.62 | 1,078,932 |
| 2025-08-29 | 550.00 | 550.00 | 540.00 | 544.00 | 506.62 | 836,156 |
| 2025-08-28 | 541.00 | 550.00 | 541.00 | 546.00 | 508.48 | 965,177 |
| 2025-08-27 | 550.00 | 553.00 | 541.00 | 544.00 | 506.62 | 466,125 |
| 2025-08-26 | 542.00 | 553.00 | 540.00 | 549.00 | 511.28 | 1,101,670 |
| 2025-08-25 | 559.00 | 565.00 | 539.00 | 544.00 | 506.62 | 1,304,190 |
| 2025-08-22 | 567.00 | 574.00 | 567.00 | 567.00 | 528.04 | 1,627,783 |
| 2025-08-21 | 573.00 | 575.00 | 566.00 | 566.00 | 527.11 | 968,528 |
| 2025-08-20 | 566.00 | 572.00 | 561.00 | 567.00 | 528.04 | 5,138,553 |
| 2025-08-19 | 561.00 | 569.00 | 561.00 | 562.00 | 523.39 | 1,587,750 |
| 2025-08-18 | 570.00 | 575.00 | 560.00 | 563.00 | 524.32 | 1,047,405 |
| 2025-08-15 | 580.00 | 585.00 | 574.00 | 575.00 | 535.49 | 2,338,164 |
| 2025-08-14 | 574.00 | 585.00 | 571.00 | 585.00 | 544.80 | 755,783 |
| 2025-08-13 | 572.00 | 575.00 | 568.00 | 574.00 | 534.56 | 3,484,942 |
| 2025-08-12 | 556.00 | 573.00 | 550.00 | 569.00 | 529.90 | 2,292,873 |
| 2025-08-11 | 556.00 | 556.00 | 547.00 | 553.00 | 515.00 | 1,165,614 |
| 2025-08-08 | 552.00 | 552.00 | 543.00 | 547.00 | 509.42 | 340,635 |
| 2025-08-07 | 540.00 | 556.00 | 540.00 | 547.00 | 509.42 | 842,902 |
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.