Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 6,901.00 | 6,901.00 | 6,901.00 | 6,901.00 | 6,675.61 | 324 |
| 2024-02-23 | 6,931.00 | 7,000.00 | 6,931.00 | 6,931.00 | 6,704.63 | 1,528 |
| 2024-02-22 | 6,849.00 | 6,900.00 | 6,849.00 | 6,900.00 | 6,674.65 | 4,392 |
| 2024-02-21 | 6,606.00 | 6,849.00 | 6,606.00 | 6,849.00 | 6,625.31 | 1,698 |
| 2024-02-20 | 6,680.00 | 6,900.00 | 6,578.00 | 6,900.00 | 6,674.65 | 4,757 |
| 2024-02-19 | 7,050.00 | 7,050.00 | 6,450.00 | 6,701.00 | 6,482.14 | 7,793 |
| 2024-02-16 | 7,008.00 | 7,008.00 | 7,008.00 | 7,008.00 | 6,779.12 | 1 |
| 2024-02-15 | 7,100.00 | 7,100.00 | 7,006.00 | 7,008.00 | 6,779.12 | 1,384 |
| 2024-02-14 | 7,001.00 | 7,001.00 | 7,001.00 | 7,001.00 | 6,772.35 | 0 |
| 2024-02-13 | 7,193.00 | 7,193.00 | 7,001.00 | 7,001.00 | 6,772.35 | 3,521 |
| 2024-02-12 | 7,000.00 | 7,199.00 | 7,000.00 | 7,194.00 | 6,959.04 | 4,001 |
| 2024-02-09 | 6,851.00 | 7,000.00 | 6,851.00 | 7,000.00 | 6,771.38 | 226 |
| 2024-02-08 | 6,851.00 | 6,851.00 | 6,851.00 | 6,851.00 | 6,627.25 | 1,220 |
| 2024-02-07 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,626.28 | 0 |
| 2024-02-06 | 6,900.00 | 6,900.00 | 6,850.00 | 6,850.00 | 6,626.28 | 2,623 |
| 2024-02-05 | 7,197.00 | 7,197.00 | 6,806.00 | 6,906.00 | 6,680.45 | 6,427 |
| 2024-02-02 | 7,181.00 | 7,200.00 | 7,000.00 | 7,200.00 | 6,964.85 | 11,202 |
| 2024-02-01 | 7,111.00 | 7,400.00 | 7,111.00 | 7,400.00 | 7,158.32 | 1,517 |
| 2024-01-31 | 7,249.00 | 7,250.00 | 7,249.00 | 7,250.00 | 7,013.21 | 11,649 |
| 2024-01-30 | 6,951.00 | 7,250.00 | 6,951.00 | 7,250.00 | 7,013.21 | 8,454 |
| 2024-01-29 | 7,001.00 | 7,001.00 | 7,001.00 | 7,001.00 | 6,772.35 | 667 |
| 2024-01-26 | 7,005.00 | 7,350.00 | 6,851.00 | 7,350.00 | 7,109.95 | 41,500 |
| 2024-01-25 | 7,150.00 | 7,250.00 | 6,801.00 | 7,249.00 | 7,012.25 | 17,076 |
| 2024-01-24 | 7,001.00 | 7,150.00 | 7,001.00 | 7,150.00 | 6,916.48 | 1,220 |
| 2024-01-23 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 6,897.13 | 350 |
| 2024-01-22 | 7,300.00 | 7,349.00 | 7,200.00 | 7,200.00 | 6,964.85 | 3,240 |
| 2024-01-19 | 7,253.00 | 7,253.00 | 7,252.00 | 7,252.00 | 7,015.15 | 625 |
| 2024-01-18 | 7,300.00 | 7,300.00 | 7,252.00 | 7,252.00 | 7,015.15 | 1,161 |
| 2024-01-17 | 7,261.00 | 7,300.00 | 7,260.00 | 7,300.00 | 7,061.58 | 8,755 |
| 2024-01-16 | 7,252.00 | 7,360.00 | 7,252.00 | 7,360.00 | 7,119.62 | 12 |
| 2024-01-15 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,119.62 | 5,800 |
| 2024-01-12 | 7,325.00 | 7,325.00 | 7,325.00 | 7,325.00 | 7,085.76 | 550 |
| 2024-01-11 | 7,253.00 | 7,253.00 | 7,253.00 | 7,253.00 | 7,016.12 | 0 |
| 2024-01-10 | 7,253.00 | 7,253.00 | 7,253.00 | 7,253.00 | 7,016.12 | 0 |
| 2024-01-09 | 7,253.00 | 7,253.00 | 7,252.00 | 7,253.00 | 7,016.12 | 668 |
| 2024-01-08 | 7,254.00 | 7,254.00 | 7,254.00 | 7,254.00 | 7,017.08 | 65 |
| 2024-01-05 | 7,202.00 | 7,202.00 | 7,202.00 | 7,202.00 | 6,966.78 | 0 |
| 2024-01-04 | 7,202.00 | 7,202.00 | 7,202.00 | 7,202.00 | 6,966.78 | 0 |
| 2024-01-03 | 7,202.00 | 7,202.00 | 7,202.00 | 7,202.00 | 6,966.78 | 1,050 |
| 2024-01-02 | 7,514.00 | 7,514.00 | 7,202.00 | 7,202.00 | 6,966.78 | 2,037 |
| 2023-12-29 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 7,448.52 | 49,253 |
| 2023-12-28 | 7,501.00 | 7,600.00 | 7,501.00 | 7,600.00 | 7,351.78 | 20,100 |
| 2023-12-27 | 7,498.00 | 7,828.00 | 7,498.00 | 7,600.00 | 7,351.78 | 13,564 |
| 2023-12-22 | 7,450.00 | 7,499.00 | 7,400.00 | 7,400.00 | 7,158.32 | 616 |
| 2023-12-21 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,206.68 | 0 |
| 2023-12-20 | 7,300.00 | 7,450.00 | 7,300.00 | 7,450.00 | 7,206.68 | 707 |
| 2023-12-19 | 7,350.00 | 7,350.00 | 7,000.00 | 7,300.00 | 7,061.58 | 207 |
| 2023-12-18 | 7,100.00 | 7,350.00 | 7,100.00 | 7,350.00 | 7,109.95 | 2,100 |
| 2023-12-14 | 7,000.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,771.38 | 3,230 |
| 2023-12-13 | 7,100.00 | 7,100.00 | 7,000.00 | 7,000.00 | 6,771.38 | 1,000 |
| 2023-12-12 | 7,150.00 | 7,150.00 | 7,000.00 | 7,000.00 | 6,771.38 | 815 |
| 2023-12-11 | 6,810.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,771.38 | 887 |
| 2023-12-08 | 6,800.00 | 6,802.00 | 6,800.00 | 6,802.00 | 6,579.85 | 583 |
| 2023-12-07 | 6,850.00 | 6,850.00 | 6,800.00 | 6,800.00 | 6,577.91 | 105 |
| 2023-12-06 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,771.38 | 0 |
| 2023-12-05 | 7,000.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,771.38 | 40,326 |
| 2023-12-04 | 6,851.00 | 7,100.00 | 6,850.00 | 7,100.00 | 6,868.11 | 3,378 |
| 2023-12-01 | 6,853.00 | 6,853.00 | 6,852.00 | 6,852.00 | 6,628.21 | 2,756 |
| 2023-11-30 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,868.11 | 0 |
| 2023-11-29 | 6,910.00 | 7,200.00 | 6,910.00 | 7,100.00 | 6,868.11 | 1,535 |
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.