Fairvest Limited (JSE:FTB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 547.00
-8.00 (-1.44%)
Aug 1, 2025, 9:58 AM SAST
Fairvest Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 538.00 | 555.00 | 537.00 | 555.00 | 555.00 | 2.21% | 1,769,571 |
| Jul 30, 2025 | 527.00 | 545.00 | 527.00 | 543.00 | 543.00 | 1.88% | 2,237,090 |
| Jul 29, 2025 | 538.00 | 539.00 | 532.00 | 533.00 | 533.00 | - | 562,394 |
| Jul 28, 2025 | 531.00 | 535.00 | 527.00 | 533.00 | 533.00 | 1.52% | 306,332 |
| Jul 25, 2025 | 542.00 | 542.00 | 525.00 | 525.00 | 525.00 | -1.50% | 331,971 |
| Jul 24, 2025 | 543.00 | 543.00 | 533.00 | 533.00 | 533.00 | -2.02% | 342,813 |
| Jul 23, 2025 | 543.00 | 544.00 | 531.00 | 544.00 | 544.00 | 0.74% | 1,698,911 |
| Jul 22, 2025 | 543.00 | 544.00 | 533.00 | 540.00 | 540.00 | -0.37% | 3,816,632 |
| Jul 21, 2025 | 539.00 | 542.00 | 534.00 | 542.00 | 542.00 | 1.12% | 1,063,959 |
| Jul 18, 2025 | 545.00 | 545.00 | 536.00 | 536.00 | 536.00 | -1.11% | 383,083 |
| Jul 17, 2025 | 537.00 | 545.00 | 536.00 | 542.00 | 542.00 | 0.56% | 6,452,581 |
| Jul 16, 2025 | 530.00 | 539.00 | 529.00 | 539.00 | 539.00 | 1.32% | 5,274,243 |
| Jul 15, 2025 | 529.00 | 535.00 | 528.00 | 532.00 | 532.00 | -0.37% | 1,704,013 |
| Jul 14, 2025 | 529.00 | 534.00 | 525.00 | 534.00 | 534.00 | 0.95% | 252,889 |
| Jul 11, 2025 | 518.00 | 529.00 | 518.00 | 529.00 | 529.00 | 0.95% | 2,662,243 |
| Jul 10, 2025 | 520.00 | 524.00 | 513.00 | 524.00 | 524.00 | 1.75% | 1,112,590 |
| Jul 9, 2025 | 511.00 | 520.00 | 509.00 | 515.00 | 515.00 | -1.15% | 3,287,169 |
| Jul 8, 2025 | 530.00 | 530.00 | 516.00 | 521.00 | 521.00 | - | 4,543,637 |
| Jul 7, 2025 | 524.00 | 530.00 | 519.00 | 521.00 | 521.00 | -0.19% | 2,315,243 |
| Jul 4, 2025 | 524.00 | 525.00 | 513.00 | 522.00 | 522.00 | 0.77% | 989,087 |
| Jul 3, 2025 | 508.00 | 521.00 | 508.00 | 518.00 | 518.00 | 0.97% | 383,359 |
| Jul 2, 2025 | 522.00 | 524.00 | 506.00 | 513.00 | 513.00 | -2.29% | 631,319 |
| Jul 1, 2025 | 517.00 | 526.00 | 517.00 | 525.00 | 525.00 | 0.38% | 409,328 |
| Jun 30, 2025 | 534.00 | 534.00 | 517.00 | 523.00 | 523.00 | 0.58% | 1,155,478 |
| Jun 27, 2025 | 516.00 | 525.00 | 513.00 | 520.00 | 520.00 | 1.17% | 622,473 |
| Jun 26, 2025 | 522.00 | 526.00 | 509.00 | 514.00 | 514.00 | -1.53% | 12,193,837 |
| Jun 25, 2025 | 520.00 | 525.00 | 506.00 | 522.00 | 522.00 | -2.43% | 3,997,744 |
| Jun 24, 2025 | 536.00 | 546.00 | 528.00 | 535.00 | 511.90 | -0.93% | 4,483,964 |
| Jun 23, 2025 | 562.00 | 562.00 | 539.00 | 540.00 | 516.68 | -4.93% | 4,082,020 |
| Jun 20, 2025 | 528.00 | 568.00 | 528.00 | 568.00 | 543.47 | 6.17% | 11,969,540 |
| Jun 19, 2025 | 523.00 | 535.00 | 514.00 | 535.00 | 511.90 | 2.69% | 1,229,526 |
| Jun 18, 2025 | 517.00 | 521.00 | 507.00 | 521.00 | 498.50 | 1.56% | 1,431,442 |
| Jun 17, 2025 | 512.00 | 524.00 | 506.00 | 513.00 | 490.85 | 0.39% | 3,585,709 |
| Jun 13, 2025 | 519.00 | 519.00 | 506.00 | 511.00 | 488.94 | -1.16% | 757,121 |
| Jun 12, 2025 | 526.00 | 528.00 | 517.00 | 517.00 | 494.68 | -1.90% | 6,312,583 |
| Jun 11, 2025 | 524.00 | 528.00 | 519.00 | 527.00 | 504.24 | -0.75% | 1,208,623 |
| Jun 10, 2025 | 533.00 | 538.00 | 524.00 | 531.00 | 508.07 | - | 886,600 |
| Jun 9, 2025 | 546.00 | 546.00 | 530.00 | 531.00 | 508.07 | -1.48% | 19,869,233 |
| Jun 6, 2025 | 541.00 | 543.00 | 530.00 | 539.00 | 515.73 | 2.08% | 1,458,466 |
| Jun 5, 2025 | 527.00 | 530.00 | 521.00 | 528.00 | 505.20 | 0.19% | 5,258,700 |
| Jun 4, 2025 | 530.00 | 537.00 | 520.00 | 527.00 | 504.24 | -0.57% | 3,147,631 |
| Jun 3, 2025 | 522.00 | 530.00 | 515.00 | 530.00 | 507.11 | 1.73% | 3,447,032 |
| Jun 2, 2025 | 520.00 | 529.00 | 518.00 | 521.00 | 498.50 | - | 4,200,834 |
| May 30, 2025 | 514.00 | 525.00 | 514.00 | 521.00 | 498.50 | 1.56% | 247,214 |
| May 29, 2025 | 509.00 | 520.00 | 508.00 | 513.00 | 490.85 | 0.39% | 1,448,336 |
| May 28, 2025 | 510.00 | 514.00 | 504.00 | 511.00 | 488.94 | 0.99% | 4,081,038 |
| May 27, 2025 | 500.00 | 510.00 | 498.00 | 506.00 | 484.15 | 1.20% | 2,805,197 |
| May 26, 2025 | 514.00 | 514.00 | 500.00 | 500.00 | 478.41 | -1.77% | 590,137 |
| May 23, 2025 | 507.00 | 512.00 | 501.00 | 509.00 | 487.02 | 1.39% | 758,840 |
| May 22, 2025 | 497.00 | 502.00 | 493.00 | 502.00 | 480.32 | 0.60% | 288,204 |