Fairvest Limited (FTB.JO) JNB
635.00
-15(-2.31%)
Currency In ZAc
- General
- Statistics
- Historical Data
- Profile
- Financials
635.00
-15(-2.31%)
Currency In ZAc
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 650 | 635 | 635 | 651 | 632 | 4.6M |
| April 01, 2026 | 651 | 650 | 650 | 657 | 642 | 923,820 |
| March 31, 2026 | 642 | 638 | 638 | 646 | 631 | 2M |
| March 30, 2026 | 630 | 639 | 639 | 646 | 629 | 681,724 |
| March 27, 2026 | 635 | 646 | 646 | 653 | 635 | 2.44M |
| March 26, 2026 | 646 | 652 | 652 | 656 | 641 | 3.23M |
| March 25, 2026 | 652 | 651 | 651 | 653 | 642 | 11.55M |
| March 24, 2026 | 627 | 644 | 644 | 644 | 627 | 2.45M |
| March 23, 2026 | 641 | 641 | 641 | 651 | 631 | 1.14M |
| March 20, 2026 | 626 | 644 | 644 | 662 | 626 | 23.59M |
| March 19, 2026 | 641 | 643 | 643 | 650 | 626 | 1.74M |
| March 18, 2026 | 640 | 644 | 644 | 668 | 639 | 3.59M |
| March 17, 2026 | 638 | 637 | 637 | 639 | 632 | 7.65M |
| March 16, 2026 | 631 | 635 | 635 | 644 | 626 | 9.22M |
| March 13, 2026 | 641 | 630 | 630 | 645 | 628 | 5.01M |
| March 12, 2026 | 655 | 643 | 643 | 657 | 640 | 3.88M |
| March 11, 2026 | 669 | 659 | 659 | 678 | 646 | 7.18M |
| March 10, 2026 | 676 | 667 | 667 | 690 | 667 | 4.44M |
| March 09, 2026 | 685 | 675 | 675 | 685 | 668 | 6.6M |
| March 06, 2026 | 706 | 689 | 689 | 714 | 687 | 4.82M |
| March 05, 2026 | 719 | 713 | 713 | 720 | 711 | 1.14M |
| March 04, 2026 | 720 | 721 | 721 | 722 | 708 | 2.9M |
| March 03, 2026 | 769 | 720 | 720 | 769 | 718 | 1.62M |
| March 02, 2026 | 754 | 744 | 744 | 757 | 742 | 2.28M |
| February 27, 2026 | 739 | 754 | 754 | 764 | 731 | 6.81M |
| February 26, 2026 | 740 | 738 | 738 | 740 | 729 | 3.02M |
| February 25, 2026 | 744 | 736 | 736 | 744 | 723 | 3.11M |
| February 24, 2026 | 736 | 732 | 732 | 740 | 724 | 1.98M |
| February 23, 2026 | 729 | 734 | 734 | 737 | 723 | 4.53M |
| February 20, 2026 | 730 | 726 | 0 | 731 | 722 | 1.64M |
| February 19, 2026 | 717 | 733 | 0 | 733 | 713 | 5.48M |
| February 18, 2026 | 705 | 718 | 0 | 724 | 704 | 6.9M |
| February 17, 2026 | 703 | 704 | 0 | 704 | 695 | 2.73M |
| February 16, 2026 | 691 | 704 | 0 | 704 | 691 | 2.69M |
| February 13, 2026 | 695 | 691 | 0 | 700 | 690 | 1.05M |
| February 12, 2026 | 694 | 700 | 0 | 703 | 689 | 2.06M |
| February 11, 2026 | 688 | 693 | 0 | 694 | 677 | 783,113 |
| February 10, 2026 | 691 | 686 | 0 | 691 | 684 | 625,777 |
| February 09, 2026 | 694 | 690 | 0 | 695 | 684 | 1.03M |
| February 06, 2026 | 689 | 695 | 0 | 695 | 685 | 1.8M |
| February 05, 2026 | 690 | 689 | 0 | 690 | 675 | 19.41M |
| February 04, 2026 | 686 | 682 | 0 | 692 | 681 | 4.09M |
| February 03, 2026 | 676 | 686 | 0 | 686 | 672 | 4.2M |
| February 02, 2026 | 652 | 673 | 0 | 674 | 650 | 3.05M |
| January 30, 2026 | 661 | 662 | 0 | 676 | 658 | 2.93M |
| January 29, 2026 | 657 | 660 | 0 | 670 | 657 | 1.13M |
| January 28, 2026 | 649 | 655 | 0 | 660 | 645 | 1.06M |
| January 27, 2026 | 661 | 649 | 0 | 668 | 649 | 6.42M |
| January 26, 2026 | 664 | 662 | 0 | 670 | 659 | 13.42M |
| January 23, 2026 | 673 | 665 | 0 | 673 | 655 | 1.69M |
| January 22, 2026 | 663 | 671 | 0 | 675 | 662 | 8.36M |
| January 21, 2026 | 663 | 662 | 0 | 670 | 658 | 9.46M |
| January 20, 2026 | 669 | 661 | 0 | 669 | 657 | 11.24M |
| January 19, 2026 | 657 | 665 | 0 | 666 | 654 | 4.62M |
| January 16, 2026 | 653 | 658 | 0 | 660 | 647 | 2.72M |
| January 15, 2026 | 645 | 652 | 0 | 652 | 645 | 7.79M |
| January 14, 2026 | 654 | 650 | 0 | 655 | 647 | 3.96M |
| January 13, 2026 | 659 | 655 | 0 | 660 | 647 | 7.47M |
| January 12, 2026 | 672 | 656 | 0 | 672 | 655 | 1.06M |
| January 09, 2026 | 679 | 673 | 0 | 682 | 670 | 1.43M |