Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,390.86 | 1,000 |
| 2024-05-23 | 6,555.00 | 6,555.00 | 6,530.00 | 6,530.00 | 6,371.35 | 699 |
| 2024-05-22 | 6,705.00 | 6,705.00 | 6,705.00 | 6,705.00 | 6,542.10 | 0 |
| 2024-05-21 | 6,575.00 | 6,705.00 | 6,521.00 | 6,705.00 | 6,542.10 | 3,270 |
| 2024-05-20 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | 6,532.34 | 1,116 |
| 2024-05-17 | 6,625.00 | 6,728.00 | 6,600.00 | 6,728.00 | 6,564.54 | 340 |
| 2024-05-16 | 6,729.00 | 6,729.00 | 6,729.00 | 6,729.00 | 6,565.51 | 0 |
| 2024-05-15 | 6,700.00 | 6,729.00 | 6,700.00 | 6,729.00 | 6,565.51 | 2,254 |
| 2024-05-14 | 6,600.00 | 6,620.00 | 6,501.00 | 6,525.00 | 6,366.47 | 505,786 |
| 2024-05-13 | 6,502.00 | 6,502.00 | 6,502.00 | 6,502.00 | 6,344.03 | 0 |
| 2024-05-10 | 6,520.00 | 6,520.00 | 6,502.00 | 6,502.00 | 6,344.03 | 1,634 |
| 2024-05-09 | 6,523.00 | 6,523.00 | 6,522.00 | 6,522.00 | 6,363.54 | 1,290 |
| 2024-05-08 | 6,503.00 | 6,620.00 | 6,502.00 | 6,620.00 | 6,459.16 | 744 |
| 2024-05-07 | 6,575.00 | 6,620.00 | 6,520.00 | 6,620.00 | 6,459.16 | 2,512 |
| 2024-05-06 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 6,459.16 | 0 |
| 2024-05-03 | 6,561.00 | 6,620.00 | 6,502.00 | 6,620.00 | 6,459.16 | 13,872 |
| 2024-05-02 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,566.49 | 0 |
| 2024-04-30 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,566.49 | 0 |
| 2024-04-29 | 6,600.00 | 6,730.00 | 6,561.00 | 6,730.00 | 6,566.49 | 1,043 |
| 2024-04-26 | 6,600.00 | 6,749.00 | 6,600.00 | 6,749.00 | 6,585.03 | 39,478 |
| 2024-04-25 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,439.65 | 0 |
| 2024-04-24 | 6,601.00 | 6,601.00 | 6,600.00 | 6,600.00 | 6,439.65 | 1,950 |
| 2024-04-23 | 6,898.00 | 6,898.00 | 6,600.00 | 6,600.00 | 6,439.65 | 347 |
| 2024-04-22 | 6,644.00 | 6,898.00 | 6,644.00 | 6,898.00 | 6,730.41 | 2,868 |
| 2024-04-19 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,634.79 | 0 |
| 2024-04-18 | 6,943.00 | 6,950.00 | 6,800.00 | 6,800.00 | 6,634.79 | 6,832 |
| 2024-04-17 | 6,999.00 | 6,999.00 | 6,999.00 | 6,999.00 | 6,828.95 | 286 |
| 2024-04-16 | 6,800.00 | 7,000.00 | 6,502.00 | 6,999.00 | 6,770.41 | 3,736 |
| 2024-04-15 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,771.38 | 609 |
| 2024-04-12 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,577.91 | 2,530 |
| 2024-04-11 | 6,991.00 | 7,000.00 | 6,991.00 | 7,000.00 | 6,771.38 | 16,658 |
| 2024-04-10 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,771.38 | 1,279 |
| 2024-04-09 | 6,950.00 | 7,000.00 | 6,851.00 | 7,000.00 | 6,771.38 | 24,231 |
| 2024-04-08 | 6,940.00 | 6,950.00 | 6,940.00 | 6,950.00 | 6,723.01 | 11,000 |
| 2024-04-05 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,723.01 | 10,355 |
| 2024-04-04 | 6,950.00 | 6,950.00 | 6,935.00 | 6,950.00 | 6,723.01 | 23,288 |
| 2024-04-03 | 6,800.00 | 6,950.00 | 6,800.00 | 6,950.00 | 6,723.01 | 3,570 |
| 2024-04-02 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,577.91 | 12,736 |
| 2024-03-28 | 6,830.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,771.38 | 1,237 |
| 2024-03-27 | 6,950.00 | 7,000.00 | 6,950.00 | 7,000.00 | 6,771.38 | 10,116 |
| 2024-03-26 | 6,905.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,723.01 | 259,484 |
| 2024-03-25 | 6,921.00 | 6,950.00 | 6,901.00 | 6,950.00 | 6,723.01 | 4,937 |
| 2024-03-22 | 6,900.00 | 6,920.00 | 6,900.00 | 6,920.00 | 6,693.99 | 8,971 |
| 2024-03-20 | 6,920.00 | 6,920.00 | 6,800.00 | 6,906.00 | 6,680.45 | 12,484 |
| 2024-03-19 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,674.65 | 0 |
| 2024-03-18 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,674.65 | 2,004 |
| 2024-03-15 | 6,900.00 | 6,950.00 | 6,900.00 | 6,950.00 | 6,723.01 | 302 |
| 2024-03-14 | 6,902.00 | 6,999.00 | 6,900.00 | 6,900.00 | 6,674.65 | 1,777 |
| 2024-03-13 | 7,000.00 | 7,000.00 | 6,902.00 | 6,902.00 | 6,676.58 | 9,026 |
| 2024-03-12 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,771.38 | 500 |
| 2024-03-11 | 7,000.00 | 7,000.00 | 6,900.00 | 6,902.00 | 6,676.58 | 1,069 |
| 2024-03-08 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,868.11 | 0 |
| 2024-03-07 | 7,101.00 | 7,101.00 | 7,100.00 | 7,100.00 | 6,868.11 | 11,211 |
| 2024-03-06 | 7,200.00 | 7,200.00 | 7,001.00 | 7,100.00 | 6,868.11 | 1,752 |
| 2024-03-05 | 7,000.00 | 7,001.00 | 7,000.00 | 7,001.00 | 6,772.35 | 1,812 |
| 2024-03-04 | 7,300.00 | 7,300.00 | 6,911.00 | 6,916.00 | 6,690.12 | 2,264 |
| 2024-03-01 | 6,911.00 | 7,220.00 | 6,911.00 | 7,220.00 | 6,984.19 | 1,036 |
| 2024-02-29 | 6,816.00 | 6,816.00 | 6,816.00 | 6,816.00 | 6,593.39 | 823 |
| 2024-02-28 | 6,890.00 | 6,900.00 | 6,890.00 | 6,900.00 | 6,674.65 | 559 |
| 2024-02-27 | 6,901.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,674.65 | 280 |
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.