Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 453.00 | 477.00 | 453.00 | 473.00 | 421.44 | 711,854 |
| 2025-02-10 | 463.00 | 464.00 | 456.00 | 461.00 | 410.75 | 375,613 |
| 2025-02-07 | 447.00 | 463.00 | 447.00 | 460.00 | 409.86 | 739,495 |
| 2025-02-06 | 458.00 | 460.00 | 453.00 | 456.00 | 406.30 | 3,175,709 |
| 2025-02-05 | 451.00 | 459.00 | 451.00 | 456.00 | 406.30 | 1,217,675 |
| 2025-02-04 | 445.00 | 458.00 | 438.00 | 450.00 | 400.95 | 670,517 |
| 2025-02-03 | 442.00 | 457.00 | 440.00 | 443.00 | 394.71 | 886,385 |
| 2025-01-31 | 460.00 | 460.00 | 446.00 | 450.00 | 400.95 | 912,854 |
| 2025-01-30 | 459.00 | 459.00 | 452.00 | 456.00 | 406.30 | 1,098,586 |
| 2025-01-29 | 455.00 | 458.00 | 445.00 | 455.00 | 405.41 | 2,775,144 |
| 2025-01-28 | 442.00 | 458.00 | 442.00 | 450.00 | 400.95 | 644,896 |
| 2025-01-27 | 455.00 | 455.00 | 438.00 | 447.00 | 398.28 | 1,543,200 |
| 2025-01-24 | 446.00 | 460.00 | 446.00 | 454.00 | 404.51 | 1,840,754 |
| 2025-01-23 | 451.00 | 452.00 | 442.00 | 450.00 | 400.95 | 290,551 |
| 2025-01-22 | 462.00 | 462.00 | 453.00 | 453.00 | 403.62 | 580,141 |
| 2025-01-21 | 453.00 | 461.00 | 453.00 | 456.00 | 406.30 | 6,283,460 |
| 2025-01-20 | 460.00 | 466.00 | 452.00 | 457.00 | 407.19 | 129,821 |
| 2025-01-17 | 460.00 | 462.00 | 452.00 | 459.00 | 408.97 | 2,202,391 |
| 2025-01-16 | 464.00 | 473.00 | 453.00 | 455.00 | 405.41 | 670,540 |
| 2025-01-15 | 462.00 | 469.00 | 458.00 | 464.00 | 413.42 | 559,496 |
| 2025-01-14 | 465.00 | 471.00 | 459.00 | 459.00 | 408.97 | 804,912 |
| 2025-01-13 | 475.00 | 475.00 | 451.00 | 462.00 | 411.64 | 2,731,008 |
| 2025-01-10 | 473.00 | 476.00 | 466.00 | 475.00 | 423.23 | 338,412 |
| 2025-01-09 | 472.00 | 476.00 | 471.00 | 471.00 | 419.66 | 308,561 |
| 2025-01-08 | 478.00 | 489.00 | 471.00 | 475.00 | 423.23 | 398,040 |
| 2025-01-07 | 468.00 | 491.00 | 468.00 | 485.00 | 432.14 | 803,504 |
| 2025-01-06 | 492.00 | 492.00 | 465.00 | 475.00 | 423.23 | 781,473 |
| 2025-01-03 | 480.00 | 490.00 | 476.00 | 484.00 | 431.24 | 262,710 |
| 2025-01-02 | 477.00 | 487.00 | 475.00 | 481.00 | 428.57 | 388,559 |
| 2024-12-31 | 484.00 | 489.00 | 472.00 | 477.00 | 425.01 | 4,514,783 |
| 2024-12-30 | 486.00 | 486.00 | 477.00 | 484.00 | 431.24 | 480,377 |
| 2024-12-27 | 478.00 | 498.00 | 478.00 | 483.00 | 430.35 | 1,469,479 |
| 2024-12-24 | 486.00 | 490.00 | 476.00 | 478.00 | 425.90 | 90,364 |
| 2024-12-23 | 485.00 | 496.00 | 475.00 | 492.00 | 438.37 | 594,417 |
| 2024-12-20 | 514.00 | 514.00 | 487.00 | 487.00 | 414.27 | 4,023,456 |
| 2024-12-19 | 503.00 | 512.00 | 498.00 | 504.00 | 428.73 | 5,821,809 |
| 2024-12-18 | 524.00 | 524.00 | 500.00 | 502.00 | 427.03 | 816,601 |
| 2024-12-17 | 520.00 | 521.00 | 512.00 | 517.00 | 439.79 | 207,926 |
| 2024-12-13 | 507.00 | 516.00 | 503.00 | 513.00 | 436.39 | 276,644 |
| 2024-12-12 | 501.00 | 509.00 | 500.00 | 505.00 | 429.58 | 840,346 |
| 2024-12-11 | 519.00 | 519.00 | 498.00 | 503.00 | 427.88 | 1,413,500 |
| 2024-12-10 | 507.00 | 514.00 | 502.00 | 506.00 | 430.43 | 132,877 |
| 2024-12-09 | 514.00 | 514.00 | 499.00 | 505.00 | 429.58 | 1,694,334 |
| 2024-12-06 | 515.00 | 520.00 | 509.00 | 510.00 | 433.83 | 555,385 |
| 2024-12-05 | 505.00 | 518.00 | 500.00 | 518.00 | 440.64 | 2,120,329 |
| 2024-12-04 | 502.00 | 508.00 | 501.00 | 503.00 | 427.88 | 515,815 |
| 2024-12-03 | 505.00 | 510.00 | 493.00 | 504.00 | 428.73 | 1,183,226 |
| 2024-12-02 | 493.00 | 507.00 | 493.00 | 506.00 | 430.43 | 785,907 |
| 2024-11-29 | 493.00 | 499.00 | 489.00 | 496.00 | 421.93 | 877,292 |
| 2024-11-28 | 486.00 | 491.00 | 481.00 | 491.00 | 417.67 | 1,484,831 |
| 2024-11-27 | 488.00 | 493.00 | 486.00 | 489.00 | 415.97 | 267,657 |
| 2024-11-26 | 480.00 | 489.00 | 480.00 | 488.00 | 415.12 | 362,481 |
| 2024-11-25 | 480.00 | 493.00 | 480.00 | 486.00 | 413.42 | 864,166 |
| 2024-11-22 | 491.00 | 494.00 | 484.00 | 486.00 | 413.42 | 1,102,175 |
| 2024-11-21 | 488.00 | 494.00 | 480.00 | 486.00 | 413.42 | 2,063,717 |
| 2024-11-20 | 479.00 | 495.00 | 479.00 | 486.00 | 413.42 | 695,047 |
| 2024-11-19 | 479.00 | 484.00 | 476.00 | 479.00 | 407.46 | 1,931,789 |
| 2024-11-18 | 464.00 | 487.00 | 464.00 | 479.00 | 407.46 | 2,267,639 |
| 2024-11-15 | 456.00 | 473.00 | 455.00 | 462.00 | 393.00 | 2,774,791 |
| 2024-11-14 | 446.00 | 457.00 | 446.00 | 457.00 | 388.75 | 664,618 |
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.