Fairvest Limited (JSE:FTA)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,848.00
0.00 (0.00%)
At close: Jul 31, 2025, 5:00 PM SAST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 18,528 |
| Jul 30, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 820,589 |
| Jul 29, 2025 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1.59% | 228 |
| Jul 28, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | - |
| Jul 25, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | - |
| Jul 24, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | - |
| Jul 23, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | - | - |
| Jul 22, 2025 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1.06% | 71 |
| Jul 21, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Jul 18, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Jul 17, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Jul 16, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.17% | - |
| Jul 15, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,840.00 | 1,840.00 | - | 269 |
| Jul 14, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | - |
| Jul 11, 2025 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 2.34% | 826 |
| Jul 10, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | - |
| Jul 9, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | - |
| Jul 8, 2025 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | 1,798.00 | - | - |
| Jul 7, 2025 | 1,799.00 | 1,799.00 | 1,798.00 | 1,798.00 | 1,798.00 | 5.70% | 1,438 |
| Jul 4, 2025 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - | - |
| Jul 3, 2025 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | 1,701.00 | - | - |
| Jul 2, 2025 | 1,799.00 | 1,799.00 | 1,653.00 | 1,701.00 | 1,701.00 | -5.45% | 32,300 |
| Jul 1, 2025 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 1,799.00 | 3.39% | 585 |
| Jun 30, 2025 | 1,634.00 | 1,740.00 | 1,634.00 | 1,740.00 | 1,740.00 | - | 3,351 |
| Jun 27, 2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | - | - |
| Jun 26, 2025 | 1,720.00 | 1,740.00 | 1,720.00 | 1,740.00 | 1,740.00 | 2.90% | 1,000 |
| Jun 25, 2025 | 1,651.00 | 1,731.00 | 1,650.00 | 1,691.00 | 1,691.00 | -6.06% | 35,789 |
| Jun 24, 2025 | 1,823.00 | 1,823.00 | 1,800.00 | 1,800.00 | 1,730.34 | 1.12% | 12,843 |
| Jun 23, 2025 | 1,711.12 | 1,711.12 | 1,711.12 | 1,780.00 | 1,711.12 | - | - |
| Jun 20, 2025 | 1,786.00 | 1,786.00 | 1,780.00 | 1,780.00 | 1,711.12 | 3.73% | 36,740 |
| Jun 19, 2025 | 1,716.00 | 1,716.00 | 1,716.00 | 1,716.00 | 1,649.59 | 0.06% | 5 |
| Jun 18, 2025 | 1,715.00 | 1,715.00 | 1,715.00 | 1,715.00 | 1,648.63 | -4.72% | 1,356 |
| Jun 17, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,730.34 | - | 610 |
| Jun 13, 2025 | 1,730.34 | 1,730.34 | 1,730.34 | 1,800.00 | 1,730.34 | - | 112,366 |
| Jun 12, 2025 | 1,750.00 | 1,800.00 | 1,750.00 | 1,800.00 | 1,730.34 | 5.32% | 5,705 |
| Jun 11, 2025 | 1,710.00 | 1,710.00 | 1,709.00 | 1,709.00 | 1,642.87 | 1.73% | 7,897 |
| Jun 10, 2025 | 1,709.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,614.99 | -1.75% | 8,204 |
| Jun 9, 2025 | 1,643.83 | 1,643.83 | 1,643.83 | 1,710.00 | 1,643.83 | - | - |
| Jun 6, 2025 | 1,710.00 | 1,710.00 | 1,709.00 | 1,710.00 | 1,643.83 | - | 23,890 |
| Jun 5, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,643.83 | - | 3,000 |
| Jun 4, 2025 | 1,709.00 | 1,710.00 | 1,709.00 | 1,710.00 | 1,643.83 | 0.06% | 1,866 |
| Jun 3, 2025 | 1,709.00 | 1,709.00 | 1,709.00 | 1,709.00 | 1,642.87 | 1.73% | 361 |
| Jun 2, 2025 | 1,710.00 | 1,710.00 | 1,680.00 | 1,680.00 | 1,614.99 | -1.75% | 5,924 |
| May 30, 2025 | 1,710.00 | 1,710.00 | 1,710.00 | 1,710.00 | 1,643.83 | - | 24,962 |
| May 29, 2025 | 1,711.00 | 1,711.00 | 1,680.00 | 1,710.00 | 1,643.83 | -0.06% | 26,900 |
| May 28, 2025 | 1,680.00 | 1,711.00 | 1,680.00 | 1,711.00 | 1,644.79 | -0.18% | 5,150 |
| May 27, 2025 | 1,714.00 | 1,714.00 | 1,714.00 | 1,714.00 | 1,647.67 | -0.29% | 212,714 |
| May 26, 2025 | 1,721.00 | 1,721.00 | 1,721.00 | 1,719.00 | 1,652.48 | -0.06% | 10,857 |
| May 23, 2025 | 1,740.00 | 1,740.00 | 1,720.00 | 1,720.00 | 1,653.44 | -1.15% | 22,354 |
| May 22, 2025 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,672.67 | 2.35% | 1 |