Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 550.00 | 555.00 | 547.00 | 547.00 | 509.42 | 367,696 |
| 2025-08-05 | 557.00 | 560.00 | 550.00 | 550.00 | 512.21 | 941,881 |
| 2025-08-04 | 554.00 | 556.00 | 545.00 | 556.00 | 517.80 | 841,788 |
| 2025-08-01 | 556.00 | 557.00 | 542.00 | 547.00 | 509.42 | 1,107,086 |
| 2025-07-31 | 538.00 | 555.00 | 537.00 | 555.00 | 516.87 | 1,769,571 |
| 2025-07-30 | 533.00 | 545.00 | 533.00 | 544.00 | 506.62 | 2,237,090 |
| 2025-07-29 | 538.00 | 539.00 | 532.00 | 535.00 | 498.24 | 562,394 |
| 2025-07-28 | 531.00 | 535.00 | 527.00 | 535.00 | 498.24 | 306,332 |
| 2025-07-25 | 539.00 | 539.00 | 525.00 | 525.00 | 488.93 | 331,971 |
| 2025-07-24 | 543.00 | 543.00 | 533.00 | 533.00 | 496.38 | 342,813 |
| 2025-07-23 | 543.00 | 544.00 | 531.00 | 544.00 | 506.62 | 1,698,911 |
| 2025-07-22 | 543.00 | 544.00 | 533.00 | 542.00 | 504.76 | 3,816,632 |
| 2025-07-21 | 539.00 | 542.00 | 534.00 | 542.00 | 504.76 | 1,063,959 |
| 2025-07-18 | 545.00 | 545.00 | 536.00 | 537.00 | 500.10 | 383,083 |
| 2025-07-17 | 537.00 | 545.00 | 536.00 | 541.00 | 503.83 | 6,452,581 |
| 2025-07-16 | 530.00 | 539.00 | 529.00 | 536.00 | 499.17 | 5,274,243 |
| 2025-07-15 | 529.00 | 535.00 | 528.00 | 531.00 | 494.52 | 1,704,013 |
| 2025-07-14 | 529.00 | 534.00 | 525.00 | 534.00 | 497.31 | 252,889 |
| 2025-07-11 | 518.00 | 529.00 | 518.00 | 529.00 | 492.65 | 2,662,243 |
| 2025-07-10 | 520.00 | 524.00 | 513.00 | 524.00 | 488.00 | 1,112,590 |
| 2025-07-09 | 511.00 | 520.00 | 509.00 | 514.00 | 478.68 | 3,287,169 |
| 2025-07-08 | 530.00 | 530.00 | 516.00 | 520.00 | 484.27 | 4,543,637 |
| 2025-07-07 | 524.00 | 530.00 | 519.00 | 523.00 | 487.06 | 2,315,243 |
| 2025-07-04 | 524.00 | 525.00 | 513.00 | 524.00 | 488.00 | 989,087 |
| 2025-07-03 | 508.00 | 521.00 | 508.00 | 517.00 | 481.48 | 383,359 |
| 2025-07-02 | 522.00 | 524.00 | 506.00 | 512.00 | 476.82 | 631,319 |
| 2025-07-01 | 517.00 | 526.00 | 517.00 | 522.00 | 486.13 | 409,328 |
| 2025-06-30 | 526.00 | 526.00 | 517.00 | 522.00 | 486.13 | 1,155,478 |
| 2025-06-27 | 516.00 | 525.00 | 513.00 | 519.00 | 483.34 | 622,473 |
| 2025-06-26 | 522.00 | 526.00 | 509.00 | 516.00 | 480.55 | 12,193,837 |
| 2025-06-25 | 520.00 | 525.00 | 506.00 | 520.00 | 484.27 | 3,997,744 |
| 2025-06-24 | 536.00 | 546.00 | 528.00 | 534.00 | 475.79 | 4,483,964 |
| 2025-06-23 | 561.00 | 561.00 | 539.00 | 541.00 | 482.03 | 4,082,020 |
| 2025-06-20 | 528.00 | 568.00 | 528.00 | 568.00 | 506.09 | 11,969,540 |
| 2025-06-19 | 523.00 | 535.00 | 514.00 | 534.00 | 475.79 | 1,229,526 |
| 2025-06-18 | 517.00 | 521.00 | 507.00 | 521.00 | 464.21 | 1,431,442 |
| 2025-06-17 | 512.00 | 524.00 | 505.00 | 515.00 | 458.87 | 3,585,709 |
| 2025-06-13 | 519.00 | 519.00 | 506.00 | 512.00 | 456.19 | 757,121 |
| 2025-06-12 | 526.00 | 528.00 | 517.00 | 517.00 | 460.65 | 6,312,583 |
| 2025-06-11 | 524.00 | 528.00 | 519.00 | 526.00 | 468.67 | 1,208,623 |
| 2025-06-10 | 533.00 | 538.00 | 524.00 | 529.00 | 471.34 | 886,600 |
| 2025-06-09 | 546.00 | 546.00 | 530.00 | 533.00 | 474.90 | 19,869,233 |
| 2025-06-06 | 541.00 | 543.00 | 530.00 | 540.00 | 481.14 | 1,458,466 |
| 2025-06-05 | 527.00 | 530.00 | 521.00 | 526.00 | 468.67 | 5,258,700 |
| 2025-06-04 | 530.00 | 537.00 | 520.00 | 525.00 | 467.78 | 3,147,631 |
| 2025-06-03 | 522.00 | 530.00 | 515.00 | 529.00 | 471.34 | 3,447,032 |
| 2025-06-02 | 520.00 | 529.00 | 518.00 | 522.00 | 465.10 | 4,200,834 |
| 2025-05-30 | 514.00 | 525.00 | 514.00 | 520.00 | 463.32 | 247,214 |
| 2025-05-29 | 509.00 | 520.00 | 508.00 | 512.00 | 456.19 | 1,448,336 |
| 2025-05-28 | 510.00 | 515.00 | 504.00 | 508.00 | 452.63 | 4,081,038 |
| 2025-05-27 | 500.00 | 510.00 | 498.00 | 507.00 | 451.74 | 2,805,197 |
| 2025-05-26 | 513.00 | 513.00 | 500.00 | 500.00 | 445.50 | 590,137 |
| 2025-05-23 | 507.00 | 512.00 | 501.00 | 508.00 | 452.63 | 758,840 |
| 2025-05-22 | 497.00 | 502.00 | 493.00 | 501.00 | 446.39 | 288,204 |
| 2025-05-21 | 504.00 | 508.00 | 497.00 | 498.00 | 443.72 | 182,694 |
| 2025-05-20 | 500.00 | 508.00 | 493.00 | 501.00 | 446.39 | 914,351 |
| 2025-05-19 | 485.00 | 504.00 | 485.00 | 501.00 | 446.39 | 3,030,995 |
| 2025-05-16 | 483.00 | 498.00 | 483.00 | 487.00 | 433.92 | 216,783 |
| 2025-05-15 | 493.00 | 493.00 | 482.00 | 486.00 | 433.03 | 1,115,339 |
| 2025-05-14 | 489.00 | 489.00 | 482.00 | 489.00 | 435.70 | 1,874,288 |
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.