Fairvest Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-03 | 1,835.00 | 1,850.00 | 1,835.00 | 1,850.00 | 1,711.28 | 17,598 |
| 2025-12-02 | 1,850.00 | 1,850.00 | 1,833.00 | 1,834.00 | 1,696.48 | 9,204 |
| 2025-12-01 | 1,850.00 | 1,850.00 | 1,681.00 | 1,850.00 | 1,711.28 | 42,314 |
| 2025-11-25 | 1,734.00 | 1,897.00 | 1,734.00 | 1,850.00 | 1,711.28 | 42,173 |
| 2025-11-24 | 1,723.00 | 1,979.00 | 1,720.00 | 1,856.00 | 1,716.83 | 43,548 |
| 2025-11-21 | 1,725.00 | 1,855.00 | 1,725.00 | 1,825.00 | 1,688.15 | 46,803 |
| 2025-11-19 | 1,811.00 | 1,875.00 | 1,811.00 | 1,875.00 | 1,734.41 | 29,267 |
| 2025-11-18 | 1,847.00 | 1,855.00 | 1,750.00 | 1,855.00 | 1,715.90 | 7,995 |
| 2025-11-14 | 1,819.00 | 1,866.00 | 1,819.00 | 1,866.00 | 1,726.08 | 4,800 |
| 2025-11-13 | 1,820.00 | 2,080.00 | 1,820.00 | 1,982.00 | 1,833.38 | 65,445 |
| 2025-11-11 | 1,704.00 | 1,835.00 | 1,704.00 | 1,835.00 | 1,697.40 | 30,216 |
| 2025-10-31 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,711.28 | 0 |
| 2025-10-28 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,711.28 | 198 |
| 2025-10-27 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,711.28 | 1,621 |
| 2025-10-24 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,711.28 | 5,350 |
| 2025-10-14 | 1,898.00 | 1,899.00 | 1,704.00 | 1,825.00 | 1,688.15 | 13,676 |
| 2025-10-08 | 1,831.00 | 1,834.00 | 1,831.00 | 1,834.00 | 1,696.48 | 5,000 |
| 2025-10-07 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,618.78 | 8,805 |
| 2025-10-03 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,697.40 | 550 |
| 2025-09-30 | 1,835.00 | 1,835.00 | 1,754.00 | 1,830.00 | 1,692.78 | 23,864 |
| 2025-09-23 | 1,800.00 | 1,834.00 | 1,750.00 | 1,750.00 | 1,618.78 | 4,012 |
| 2025-09-22 | 1,702.00 | 1,835.00 | 1,702.00 | 1,835.00 | 1,697.40 | 1,776 |
| 2025-09-18 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,697.40 | 77,894 |
| 2025-09-17 | 1,825.00 | 1,835.00 | 1,825.00 | 1,835.00 | 1,697.40 | 13,000 |
| 2025-09-16 | 1,835.00 | 1,835.00 | 1,835.00 | 1,835.00 | 1,697.40 | 106 |
| 2025-09-15 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,720.53 | 1,879 |
| 2025-09-10 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,720.53 | 1,530 |
| 2025-09-09 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,720.53 | 620 |
| 2025-09-02 | 1,860.00 | 1,900.00 | 1,860.00 | 1,860.00 | 1,720.53 | 4,640 |
| 2025-09-01 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,720.53 | 1,160 |
| 2025-08-29 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,733.48 | 28,100 |
| 2025-08-28 | 1,873.00 | 1,874.00 | 1,873.00 | 1,874.00 | 1,733.48 | 8,601 |
| 2025-08-27 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,733.48 | 0 |
| 2025-08-26 | 1,874.00 | 1,874.00 | 1,874.00 | 1,874.00 | 1,733.48 | 183 |
| 2025-08-22 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,688.15 | 7,649 |
| 2025-08-21 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,688.15 | 0 |
| 2025-08-20 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,688.15 | 13,429 |
| 2025-08-19 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,688.15 | 571 |
| 2025-08-18 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,688.15 | 14,250 |
| 2025-08-14 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,715.90 | 10,000 |
| 2025-08-13 | 1,751.00 | 1,826.00 | 1,750.00 | 1,750.00 | 1,618.78 | 15,877 |
| 2025-08-12 | 1,835.00 | 1,859.00 | 1,835.00 | 1,859.00 | 1,719.61 | 2,420 |
| 2025-08-11 | 1,825.00 | 1,848.00 | 1,825.00 | 1,835.00 | 1,697.40 | 32,523 |
| 2025-08-07 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,709.43 | 3,200 |
| 2025-08-05 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,709.43 | 68,857 |
| 2025-07-31 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,709.43 | 18,528 |
| 2025-07-30 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,709.43 | 0 |
| 2025-07-29 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,709.43 | 228 |
| 2025-07-22 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,682.60 | 71 |
| 2025-07-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,665.03 | 0 |
| 2025-07-15 | 1,750.00 | 1,840.00 | 1,750.00 | 1,840.00 | 1,702.03 | 269 |
| 2025-07-11 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,702.03 | 826 |
| 2025-07-07 | 1,799.00 | 1,799.00 | 1,798.00 | 1,798.00 | 1,663.18 | 1,438 |
| 2025-07-02 | 1,799.00 | 1,799.00 | 1,653.00 | 1,701.00 | 1,573.45 | 32,300 |
| 2025-07-01 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,664.10 | 585 |
| 2025-06-30 | 1,634.00 | 1,740.00 | 1,634.00 | 1,740.00 | 1,609.53 | 3,351 |
| 2025-06-26 | 1,720.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,609.53 | 1,000 |
| 2025-06-25 | 1,651.00 | 1,731.00 | 1,650.00 | 1,691.00 | 1,564.20 | 25,247 |
| 2025-06-24 | 1,823.00 | 1,823.00 | 1,800.00 | 1,800.00 | 1,600.60 | 12,843 |
| 2025-06-20 | 1,786.00 | 1,786.00 | 1,780.00 | 1,780.00 | 1,582.81 | 36,740 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 71.8165 ZAC |
| 2025-12-22 | 72.9153 ZAC |
| 2025-06-25 | 69.6571 ZAC |
| 2024-12-23 | 70.5177 ZAC |
| 2024-06-19 | 67.8258 ZAC |
| 2023-12-20 | 67.9361 ZAC |
| 2023-06-21 | 64.5960 ZAC |
| 2022-12-21 | 64.7011 ZAC |
| 2022-06-22 | 61.5208 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.