Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 481.00 | 487.00 | 476.00 | 483.00 | 430.35 | 520,230 |
| 2025-05-12 | 483.00 | 487.00 | 476.00 | 481.00 | 428.57 | 1,196,920 |
| 2025-05-09 | 481.00 | 483.00 | 475.00 | 476.00 | 424.12 | 797,376 |
| 2025-05-08 | 491.00 | 491.00 | 481.00 | 483.00 | 430.35 | 956,244 |
| 2025-05-07 | 483.00 | 496.00 | 483.00 | 487.00 | 433.92 | 1,611,867 |
| 2025-05-06 | 494.00 | 494.00 | 484.00 | 490.00 | 436.59 | 1,258,321 |
| 2025-05-05 | 497.00 | 504.00 | 488.00 | 490.00 | 436.59 | 379,350 |
| 2025-05-02 | 483.00 | 498.00 | 483.00 | 498.00 | 443.72 | 2,972,139 |
| 2025-04-30 | 489.00 | 490.00 | 484.00 | 485.00 | 432.14 | 1,234,050 |
| 2025-04-29 | 482.00 | 490.00 | 480.00 | 486.00 | 433.03 | 809,264 |
| 2025-04-25 | 495.00 | 495.00 | 487.00 | 487.00 | 433.92 | 819,391 |
| 2025-04-24 | 494.00 | 494.00 | 488.00 | 490.00 | 436.59 | 1,497,472 |
| 2025-04-23 | 493.00 | 497.00 | 481.00 | 489.00 | 435.70 | 6,001,425 |
| 2025-04-22 | 483.00 | 493.00 | 461.00 | 490.00 | 436.59 | 4,279,873 |
| 2025-04-17 | 475.00 | 480.00 | 467.00 | 480.00 | 427.68 | 19,627,789 |
| 2025-04-16 | 463.00 | 473.00 | 463.00 | 470.00 | 418.77 | 1,325,261 |
| 2025-04-15 | 478.00 | 482.00 | 467.00 | 467.00 | 416.10 | 8,147,750 |
| 2025-04-14 | 461.00 | 475.00 | 461.00 | 474.00 | 422.33 | 602,398 |
| 2025-04-11 | 474.00 | 474.00 | 456.00 | 461.00 | 410.75 | 3,911,792 |
| 2025-04-10 | 462.00 | 476.00 | 462.00 | 466.00 | 415.21 | 7,725,601 |
| 2025-04-09 | 473.00 | 473.00 | 455.00 | 459.00 | 408.97 | 6,200,848 |
| 2025-04-08 | 446.00 | 472.00 | 440.00 | 470.00 | 418.77 | 7,022,107 |
| 2025-04-07 | 438.00 | 456.00 | 431.00 | 450.00 | 400.95 | 5,741,236 |
| 2025-04-04 | 460.00 | 460.00 | 443.00 | 450.00 | 400.95 | 11,448,567 |
| 2025-04-03 | 465.00 | 466.00 | 454.00 | 455.00 | 405.41 | 20,493,609 |
| 2025-04-02 | 467.00 | 476.00 | 467.00 | 470.00 | 418.77 | 3,599,773 |
| 2025-04-01 | 472.00 | 474.00 | 466.00 | 470.00 | 418.77 | 10,359,725 |
| 2025-03-31 | 470.00 | 474.00 | 465.00 | 470.00 | 418.77 | 1,263,273 |
| 2025-03-28 | 479.00 | 479.00 | 473.00 | 475.00 | 423.23 | 786,312 |
| 2025-03-27 | 470.00 | 479.00 | 466.00 | 479.00 | 426.79 | 2,503,738 |
| 2025-03-26 | 474.00 | 474.00 | 460.00 | 470.00 | 418.77 | 3,352,244 |
| 2025-03-25 | 480.00 | 494.00 | 465.00 | 473.00 | 421.44 | 1,466,504 |
| 2025-03-24 | 500.00 | 509.00 | 489.00 | 500.00 | 445.50 | 4,675,846 |
| 2025-03-20 | 485.00 | 506.00 | 485.00 | 495.00 | 441.05 | 25,522,566 |
| 2025-03-19 | 475.00 | 494.00 | 474.00 | 490.00 | 436.59 | 2,812,522 |
| 2025-03-18 | 470.00 | 481.00 | 470.00 | 477.00 | 425.01 | 1,574,906 |
| 2025-03-17 | 472.00 | 482.00 | 466.00 | 471.00 | 419.66 | 2,723,890 |
| 2025-03-14 | 462.00 | 470.00 | 457.00 | 468.00 | 416.99 | 1,266,413 |
| 2025-03-13 | 470.00 | 473.00 | 465.00 | 465.00 | 414.32 | 1,061,725 |
| 2025-03-12 | 464.00 | 474.00 | 460.00 | 469.00 | 417.88 | 1,417,407 |
| 2025-03-11 | 465.00 | 472.00 | 453.00 | 466.00 | 415.21 | 1,628,085 |
| 2025-03-10 | 462.00 | 473.00 | 460.00 | 467.00 | 416.10 | 1,770,358 |
| 2025-03-07 | 460.00 | 465.00 | 456.00 | 461.00 | 410.75 | 2,089,525 |
| 2025-03-06 | 471.00 | 471.00 | 457.00 | 460.00 | 409.86 | 823,288 |
| 2025-03-05 | 468.00 | 473.00 | 465.00 | 468.00 | 416.99 | 1,259,763 |
| 2025-03-04 | 466.00 | 471.00 | 464.00 | 466.00 | 415.21 | 2,923,898 |
| 2025-03-03 | 473.00 | 475.00 | 465.00 | 467.00 | 416.10 | 1,325,876 |
| 2025-02-28 | 471.00 | 475.00 | 467.00 | 470.00 | 418.77 | 898,690 |
| 2025-02-27 | 474.00 | 474.00 | 465.00 | 469.00 | 417.88 | 558,977 |
| 2025-02-26 | 473.00 | 475.00 | 468.00 | 470.00 | 418.77 | 557,503 |
| 2025-02-25 | 468.00 | 471.00 | 465.00 | 471.00 | 419.66 | 1,511,924 |
| 2025-02-24 | 461.00 | 470.00 | 461.00 | 467.00 | 416.10 | 1,424,606 |
| 2025-02-21 | 461.00 | 467.00 | 460.00 | 462.00 | 411.64 | 979,564 |
| 2025-02-20 | 465.00 | 465.00 | 455.00 | 460.00 | 409.86 | 2,463,149 |
| 2025-02-19 | 464.00 | 464.00 | 459.00 | 460.00 | 409.86 | 7,042,430 |
| 2025-02-18 | 475.00 | 478.00 | 460.00 | 460.00 | 409.86 | 549,335 |
| 2025-02-17 | 457.00 | 471.00 | 457.00 | 469.00 | 417.88 | 1,760,604 |
| 2025-02-14 | 471.00 | 478.00 | 460.00 | 467.00 | 416.10 | 1,128,716 |
| 2025-02-13 | 485.00 | 485.00 | 464.00 | 471.00 | 419.66 | 670,100 |
| 2025-02-12 | 473.00 | 486.00 | 454.00 | 478.00 | 425.90 | 1,418,768 |
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.