Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 7,550.00 | 7,550.00 | 7,325.00 | 7,325.00 | 7,147.03 | 682 |
| 2024-08-20 | 7,350.00 | 7,550.00 | 7,300.00 | 7,550.00 | 7,366.57 | 3,517 |
| 2024-08-19 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,171.43 | 259 |
| 2024-08-16 | 7,350.00 | 7,350.00 | 7,350.00 | 7,350.00 | 7,171.43 | 0 |
| 2024-08-15 | 7,401.00 | 7,401.00 | 7,350.00 | 7,350.00 | 7,171.43 | 4,898 |
| 2024-08-14 | 7,336.00 | 7,336.00 | 7,336.00 | 7,336.00 | 7,157.77 | 0 |
| 2024-08-13 | 7,336.00 | 7,336.00 | 7,336.00 | 7,336.00 | 7,157.77 | 86 |
| 2024-08-12 | 7,262.00 | 7,320.00 | 7,262.00 | 7,320.00 | 7,142.16 | 1,134 |
| 2024-08-08 | 7,101.00 | 7,101.00 | 7,101.00 | 7,101.00 | 6,928.48 | 0 |
| 2024-08-07 | 7,101.00 | 7,101.00 | 7,101.00 | 7,101.00 | 6,928.48 | 0 |
| 2024-08-06 | 7,101.00 | 7,101.00 | 7,101.00 | 7,101.00 | 6,928.48 | 0 |
| 2024-08-05 | 7,301.00 | 7,302.00 | 7,101.00 | 7,101.00 | 6,928.48 | 689 |
| 2024-08-02 | 7,251.00 | 7,251.00 | 7,251.00 | 7,251.00 | 7,074.83 | 0 |
| 2024-08-01 | 7,223.00 | 7,251.00 | 7,223.00 | 7,251.00 | 7,074.83 | 1,050 |
| 2024-07-31 | 7,221.00 | 7,222.00 | 7,221.00 | 7,222.00 | 7,046.54 | 1,520 |
| 2024-07-30 | 7,399.00 | 7,700.00 | 7,300.00 | 7,300.00 | 7,122.64 | 9,987 |
| 2024-07-29 | 7,400.00 | 7,400.00 | 7,104.00 | 7,104.00 | 6,931.40 | 8,667 |
| 2024-07-26 | 7,199.00 | 7,350.00 | 7,100.00 | 7,200.00 | 7,025.07 | 40,723 |
| 2024-07-25 | 7,002.00 | 7,002.00 | 7,001.00 | 7,002.00 | 6,831.88 | 621 |
| 2024-07-24 | 7,200.00 | 7,200.00 | 7,200.00 | 7,200.00 | 7,025.07 | 0 |
| 2024-07-23 | 7,350.00 | 7,350.00 | 7,200.00 | 7,200.00 | 7,025.07 | 8,126 |
| 2024-07-22 | 7,301.00 | 7,306.00 | 7,301.00 | 7,305.00 | 7,127.52 | 2,911 |
| 2024-07-19 | 7,399.00 | 7,400.00 | 7,399.00 | 7,400.00 | 7,220.21 | 9,106 |
| 2024-07-18 | 7,370.00 | 7,370.00 | 7,200.00 | 7,200.00 | 7,025.07 | 10,000 |
| 2024-07-17 | 7,501.00 | 7,501.00 | 7,501.00 | 7,501.00 | 7,318.76 | 0 |
| 2024-07-16 | 7,401.00 | 7,501.00 | 7,401.00 | 7,501.00 | 7,318.76 | 11,301 |
| 2024-07-15 | 7,501.00 | 7,501.00 | 7,500.00 | 7,500.00 | 7,317.78 | 104 |
| 2024-07-12 | 7,370.00 | 7,370.00 | 7,370.00 | 7,370.00 | 7,190.94 | 0 |
| 2024-07-11 | 7,450.00 | 7,450.00 | 7,300.00 | 7,370.00 | 7,190.94 | 1,451 |
| 2024-07-10 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,708.06 | 0 |
| 2024-07-09 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 7,708.06 | 0 |
| 2024-07-08 | 7,011.00 | 7,900.00 | 6,999.00 | 7,900.00 | 7,708.06 | 14,784 |
| 2024-07-05 | 6,989.00 | 7,000.00 | 6,989.00 | 7,000.00 | 6,829.93 | 21,037 |
| 2024-07-04 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,732.36 | 16,180 |
| 2024-07-03 | 6,725.00 | 6,725.00 | 6,725.00 | 6,725.00 | 6,561.61 | 213 |
| 2024-07-02 | 6,800.00 | 6,800.00 | 6,701.00 | 6,701.00 | 6,538.19 | 925 |
| 2024-07-01 | 6,601.00 | 6,889.00 | 6,601.00 | 6,885.00 | 6,717.72 | 4,752 |
| 2024-06-28 | 6,601.00 | 6,900.00 | 6,601.00 | 6,900.00 | 6,732.36 | 6,185 |
| 2024-06-27 | 6,810.00 | 6,810.00 | 6,800.00 | 6,809.00 | 6,643.57 | 769 |
| 2024-06-26 | 6,844.00 | 6,844.00 | 6,844.00 | 6,844.00 | 6,677.72 | 320 |
| 2024-06-25 | 6,844.00 | 6,844.00 | 6,800.00 | 6,800.00 | 6,634.79 | 257 |
| 2024-06-24 | 6,850.00 | 6,860.00 | 6,850.00 | 6,850.00 | 6,683.57 | 3,000 |
| 2024-06-21 | 6,826.00 | 6,826.00 | 6,826.00 | 6,826.00 | 6,660.16 | 0 |
| 2024-06-20 | 6,816.00 | 6,826.00 | 6,816.00 | 6,826.00 | 6,660.16 | 1,492 |
| 2024-06-19 | 6,850.00 | 6,850.00 | 6,708.00 | 6,850.00 | 6,683.57 | 544 |
| 2024-06-18 | 6,729.00 | 6,850.00 | 6,729.00 | 6,850.00 | 6,683.57 | 3,590 |
| 2024-06-14 | 6,561.00 | 6,561.00 | 6,561.00 | 6,561.00 | 6,401.60 | 0 |
| 2024-06-13 | 6,561.00 | 6,561.00 | 6,561.00 | 6,561.00 | 6,401.60 | 600 |
| 2024-06-12 | 6,660.00 | 6,660.00 | 6,650.00 | 6,660.00 | 6,498.19 | 3,733 |
| 2024-06-11 | 6,644.00 | 6,660.00 | 6,644.00 | 6,660.00 | 6,498.19 | 10,643 |
| 2024-06-10 | 6,665.00 | 6,665.00 | 6,500.00 | 6,645.00 | 6,483.55 | 14,204 |
| 2024-06-07 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,507.95 | 3,000 |
| 2024-06-06 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,507.95 | 6,615 |
| 2024-06-05 | 6,675.00 | 6,675.00 | 6,674.00 | 6,675.00 | 6,512.83 | 5,001 |
| 2024-06-04 | 6,699.00 | 6,699.00 | 6,600.00 | 6,660.00 | 6,498.19 | 598 |
| 2024-06-03 | 6,729.00 | 6,729.00 | 6,729.00 | 6,729.00 | 6,565.51 | 2,600 |
| 2024-05-31 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,439.65 | 750 |
| 2024-05-30 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,537.22 | 947 |
| 2024-05-28 | 6,592.00 | 6,700.00 | 6,577.00 | 6,577.00 | 6,417.21 | 2,377 |
| 2024-05-27 | 6,550.00 | 6,550.00 | 6,531.00 | 6,531.00 | 6,372.32 | 2,361 |
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.