Fairvest Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 446.00 | 457.00 | 446.00 | 457.00 | 388.75 | 664,618 |
| 2024-11-13 | 457.00 | 461.00 | 449.00 | 451.00 | 383.65 | 478,656 |
| 2024-11-12 | 461.00 | 468.00 | 459.00 | 463.00 | 393.85 | 873,496 |
| 2024-11-11 | 457.00 | 469.00 | 454.00 | 469.00 | 398.96 | 283,785 |
| 2024-11-08 | 461.00 | 463.00 | 457.00 | 457.00 | 388.75 | 722,425 |
| 2024-11-07 | 461.00 | 467.00 | 454.00 | 463.00 | 393.85 | 470,658 |
| 2024-11-06 | 460.00 | 466.00 | 455.00 | 459.00 | 390.45 | 928,427 |
| 2024-11-05 | 467.00 | 474.00 | 457.00 | 457.00 | 388.75 | 780,391 |
| 2024-11-04 | 465.00 | 475.00 | 465.00 | 472.00 | 401.51 | 524,616 |
| 2024-11-01 | 466.00 | 477.00 | 466.00 | 466.00 | 396.41 | 424,310 |
| 2024-10-31 | 480.00 | 483.00 | 468.00 | 468.00 | 398.11 | 6,328,356 |
| 2024-10-30 | 475.00 | 488.00 | 475.00 | 484.00 | 411.72 | 7,159,352 |
| 2024-10-29 | 485.00 | 488.00 | 467.00 | 480.00 | 408.31 | 1,236,427 |
| 2024-10-28 | 479.00 | 488.00 | 475.00 | 485.00 | 412.57 | 1,682,359 |
| 2024-10-25 | 472.00 | 483.00 | 463.00 | 480.00 | 408.31 | 497,414 |
| 2024-10-24 | 486.00 | 486.00 | 475.00 | 480.00 | 408.31 | 443,786 |
| 2024-10-23 | 475.00 | 485.00 | 474.00 | 480.00 | 408.31 | 5,726,441 |
| 2024-10-22 | 480.00 | 481.00 | 471.00 | 474.00 | 403.21 | 3,637,302 |
| 2024-10-21 | 482.00 | 482.00 | 459.00 | 475.00 | 404.06 | 852,941 |
| 2024-10-18 | 473.00 | 482.00 | 459.00 | 470.00 | 399.81 | 1,459,853 |
| 2024-10-17 | 486.00 | 486.00 | 476.00 | 477.00 | 405.76 | 11,291,824 |
| 2024-10-16 | 480.00 | 485.00 | 473.00 | 480.00 | 408.31 | 4,219,986 |
| 2024-10-15 | 480.00 | 480.00 | 470.00 | 475.00 | 404.06 | 4,174,762 |
| 2024-10-14 | 471.00 | 484.00 | 461.00 | 478.00 | 406.61 | 1,470,069 |
| 2024-10-11 | 468.00 | 475.00 | 453.00 | 469.00 | 398.96 | 6,712,798 |
| 2024-10-10 | 441.00 | 466.00 | 441.00 | 466.00 | 396.41 | 8,522,275 |
| 2024-10-09 | 441.00 | 450.00 | 441.00 | 450.00 | 382.80 | 3,519,592 |
| 2024-10-08 | 442.00 | 451.00 | 438.00 | 447.00 | 380.24 | 1,740,411 |
| 2024-10-07 | 458.00 | 459.00 | 442.00 | 444.00 | 377.69 | 1,723,666 |
| 2024-10-04 | 455.00 | 460.00 | 452.00 | 452.00 | 384.50 | 1,732,001 |
| 2024-10-03 | 455.00 | 461.00 | 450.00 | 452.00 | 384.50 | 230,675 |
| 2024-10-02 | 452.00 | 455.00 | 445.00 | 455.00 | 387.05 | 2,074,296 |
| 2024-10-01 | 469.00 | 469.00 | 441.00 | 445.00 | 378.54 | 3,617,053 |
| 2024-09-30 | 453.00 | 469.00 | 448.00 | 450.00 | 382.80 | 1,498,689 |
| 2024-09-27 | 460.00 | 477.00 | 450.00 | 457.00 | 388.75 | 4,677,143 |
| 2024-09-26 | 457.00 | 461.00 | 444.00 | 450.00 | 382.80 | 1,700,797 |
| 2024-09-25 | 455.00 | 462.00 | 448.00 | 449.00 | 381.94 | 2,711,200 |
| 2024-09-23 | 452.00 | 475.00 | 452.00 | 458.00 | 389.60 | 511,547 |
| 2024-09-20 | 461.00 | 475.00 | 454.00 | 454.00 | 386.20 | 2,975,834 |
| 2024-09-19 | 452.00 | 463.00 | 452.00 | 462.00 | 393.00 | 1,151,343 |
| 2024-09-18 | 452.00 | 470.00 | 448.00 | 458.00 | 389.60 | 853,704 |
| 2024-09-17 | 447.00 | 460.00 | 447.00 | 452.00 | 384.50 | 479,716 |
| 2024-09-16 | 446.00 | 458.00 | 445.00 | 457.00 | 388.75 | 834,522 |
| 2024-09-13 | 441.00 | 458.00 | 441.00 | 449.00 | 381.94 | 1,147,967 |
| 2024-09-12 | 450.00 | 456.00 | 432.00 | 444.00 | 377.69 | 843,857 |
| 2024-09-11 | 448.00 | 450.00 | 443.00 | 444.00 | 377.69 | 316,579 |
| 2024-09-10 | 452.00 | 452.00 | 442.00 | 443.00 | 376.84 | 1,741,450 |
| 2024-09-09 | 449.00 | 459.00 | 446.00 | 446.00 | 379.39 | 144,595 |
| 2024-09-06 | 440.00 | 449.00 | 440.00 | 446.00 | 379.39 | 80,894 |
| 2024-09-05 | 448.00 | 449.00 | 442.00 | 442.00 | 375.99 | 3,033,062 |
| 2024-09-04 | 440.00 | 445.00 | 440.00 | 442.00 | 375.99 | 1,850,102 |
| 2024-09-03 | 440.00 | 448.00 | 435.00 | 440.00 | 374.29 | 5,601,766 |
| 2024-09-02 | 447.00 | 448.00 | 432.00 | 441.00 | 375.14 | 1,933,725 |
| 2024-08-30 | 445.00 | 447.00 | 436.00 | 440.00 | 374.29 | 1,019,234 |
| 2024-08-29 | 432.00 | 442.00 | 432.00 | 442.00 | 375.99 | 585,512 |
| 2024-08-28 | 440.00 | 440.00 | 431.00 | 435.00 | 370.04 | 251,389 |
| 2024-08-27 | 433.00 | 441.00 | 428.00 | 437.00 | 371.74 | 394,345 |
| 2024-08-26 | 429.00 | 440.00 | 425.00 | 440.00 | 374.29 | 1,460,193 |
| 2024-08-23 | 421.00 | 426.00 | 419.00 | 425.00 | 361.53 | 3,302,653 |
| 2024-08-22 | 420.00 | 424.00 | 415.00 | 423.00 | 359.83 | 780,428 |
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.