Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 14,050.00 | 319 |
| 2026-10-15 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 347 |
| 2026-10-14 | 14,500.00 | 14,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | 102 |
| 2026-10-13 | 14,500.00 | 14,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | 795 |
| 2026-10-12 | 14,500.00 | 14,500.00 | 14,201.00 | 14,201.00 | 14,201.00 | 1,087 |
| 2026-10-09 | 14,500.00 | 14,500.00 | 14,499.00 | 14,500.00 | 14,500.00 | 231 |
| 2026-10-08 | 14,300.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 840 |
| 2026-10-07 | 14,370.00 | 14,370.00 | 14,300.00 | 14,300.00 | 14,300.00 | 2,059 |
| 2026-10-06 | 14,500.00 | 14,500.00 | 14,370.00 | 14,370.00 | 14,370.00 | 387 |
| 2026-10-05 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 127 |
| 2026-10-02 | 14,800.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2,295 |
| 2026-10-01 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 15,208 |
| 2026-09-30 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 2,249 |
| 2026-09-29 | 15,200.00 | 15,200.00 | 14,650.00 | 14,700.00 | 14,700.00 | 2,199 |
| 2026-09-28 | 15,200.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 15,145 |
| 2026-09-25 | 14,898.00 | 15,950.00 | 14,898.00 | 14,900.00 | 14,900.00 | 408,722 |
| 2026-09-23 | 14,753.00 | 14,900.00 | 14,601.00 | 14,900.00 | 14,900.00 | 978 |
| 2026-09-22 | 14,075.00 | 14,600.00 | 14,075.00 | 14,600.00 | 14,600.00 | 3,980 |
| 2026-09-21 | 14,455.00 | 14,455.00 | 14,060.00 | 14,060.00 | 14,060.00 | 800 |
| 2026-09-18 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 134 |
| 2026-09-17 | 14,600.00 | 14,600.00 | 14,250.00 | 14,600.00 | 14,600.00 | 231 |
| 2026-09-16 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0 |
| 2026-09-15 | 14,600.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | 978 |
| 2026-09-14 | 14,500.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 1,546 |
| 2026-09-11 | 14,502.00 | 14,502.00 | 14,500.00 | 14,500.00 | 14,500.00 | 2,235 |
| 2026-09-10 | 14,700.00 | 14,700.00 | 14,502.00 | 14,699.00 | 14,699.00 | 430 |
| 2026-09-09 | 14,900.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | 2,245 |
| 2026-09-08 | 15,399.00 | 15,400.00 | 15,000.00 | 15,000.00 | 14,999.60 | 7,385 |
| 2026-09-07 | 15,400.00 | 15,500.00 | 15,050.00 | 15,500.00 | 15,499.59 | 8,483 |
| 2026-09-04 | 15,383.00 | 15,400.00 | 15,383.00 | 15,400.00 | 15,358.93 | 6,010 |
| 2026-09-03 | 15,382.00 | 15,400.00 | 15,382.00 | 15,383.00 | 15,341.98 | 320 |
| 2026-09-02 | 15,383.00 | 15,383.00 | 15,382.00 | 15,382.00 | 15,340.98 | 692 |
| 2026-09-01 | 15,383.00 | 15,498.00 | 15,383.00 | 15,498.00 | 15,456.67 | 189 |
| 2026-08-31 | 15,100.00 | 15,383.00 | 15,100.00 | 15,225.00 | 15,184.40 | 2,055 |
| 2026-08-28 | 15,100.00 | 15,224.00 | 15,010.00 | 15,224.00 | 15,183.40 | 2,015 |
| 2026-08-27 | 15,100.00 | 15,105.00 | 15,100.00 | 15,105.00 | 15,064.72 | 410 |
| 2026-08-26 | 15,050.00 | 15,050.00 | 14,950.00 | 15,000.00 | 14,960.00 | 5,038 |
| 2026-08-25 | 15,000.00 | 15,070.00 | 14,922.00 | 14,922.00 | 14,882.21 | 2,075 |
| 2026-08-24 | 14,615.00 | 15,000.00 | 14,615.00 | 15,000.00 | 14,960.00 | 6,099 |
| 2026-08-21 | 14,800.00 | 14,800.00 | 14,615.00 | 14,615.00 | 14,576.03 | 418 |
| 2026-08-20 | 14,600.00 | 14,753.00 | 14,600.00 | 14,615.00 | 14,576.03 | 1,799 |
| 2026-08-19 | 13,999.00 | 14,450.00 | 13,999.00 | 14,445.00 | 14,406.48 | 7,172 |
| 2026-08-18 | 13,999.00 | 13,999.00 | 13,402.00 | 13,850.00 | 13,813.07 | 1,293 |
| 2026-08-17 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 13,962.67 | 496 |
| 2026-08-14 | 13,647.00 | 13,900.00 | 13,508.00 | 13,700.00 | 13,663.47 | 7,807 |
| 2026-08-13 | 13,335.00 | 13,986.00 | 13,335.00 | 13,826.00 | 13,789.13 | 40,963 |
| 2026-08-12 | 13,500.00 | 13,850.00 | 13,351.00 | 13,351.00 | 13,315.40 | 2,860 |
| 2026-08-11 | 13,850.00 | 14,150.00 | 13,500.00 | 13,500.00 | 13,464.00 | 2,794 |
| 2026-08-07 | 14,150.00 | 14,150.00 | 13,500.00 | 13,800.00 | 13,763.20 | 1,538 |
| 2026-08-06 | 13,700.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,663.47 | 10,075 |
| 2026-08-05 | 13,728.00 | 14,150.00 | 13,600.00 | 13,900.00 | 13,862.93 | 9,167 |
| 2026-08-04 | 13,750.00 | 13,890.00 | 12,300.00 | 13,750.00 | 13,713.33 | 565,744 |
| 2026-08-03 | 13,751.00 | 14,200.00 | 13,750.00 | 13,900.00 | 13,862.93 | 1,767 |
| 2026-07-31 | 14,100.00 | 14,599.00 | 13,750.00 | 14,200.00 | 14,162.13 | 12,679 |
| 2026-07-30 | 14,600.00 | 14,600.00 | 13,751.00 | 14,100.00 | 14,062.40 | 1,255 |
| 2026-07-29 | 14,351.00 | 14,600.00 | 13,750.00 | 14,600.00 | 14,561.07 | 8,167 |
| 2026-07-28 | 14,982.00 | 14,982.00 | 14,523.00 | 14,523.00 | 14,484.27 | 5,372 |
| 2026-07-27 | 14,900.00 | 14,982.00 | 14,523.00 | 14,981.00 | 14,941.05 | 1,088 |
| 2026-07-24 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | 14,942.05 | 0 |
| 2026-07-23 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | 14,942.05 | 0 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 40.0000 ZAC |
| 2026-04-08 | 90.0000 ZAC |
| 2025-09-10 | 40.0000 ZAC |
| 2025-04-09 | 70.0000 ZAC |
| 2024-09-11 | 35.0000 ZAC |
| 2024-04-17 | 60.0000 ZAC |
| 2023-09-13 | 30.0000 ZAC |
| 2023-04-12 | 60.0000 ZAC |
| 2022-08-31 | 30.0000 ZAC |
| 2022-04-06 | 55.0000 ZAC |
| 2021-09-15 | 20.0000 ZAC |
| 2021-04-21 | 15.0000 ZAC |
| 2020-12-02 | 10.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.