Sabvest Capital Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	7,025.00	7,050.00	6,910.00	7,000.00	6,771.38	4,177
2023-11-27	6,986.00	6,986.00	6,986.00	6,986.00	6,757.84	0
2023-11-24	6,986.00	6,986.00	6,986.00	6,986.00	6,757.84	0
2023-11-23	6,824.00	6,986.00	6,824.00	6,986.00	6,757.84	1,055
2023-11-22	6,801.00	6,801.00	6,801.00	6,801.00	6,578.88	300
2023-11-21	6,801.00	7,000.00	6,801.00	6,801.00	6,578.88	2,043
2023-11-20	7,000.00	7,000.00	7,000.00	7,000.00	6,771.38	5,721
2023-11-17	7,000.00	7,000.00	7,000.00	7,000.00	6,771.38	0
2023-11-16	6,950.00	7,000.00	6,900.00	7,000.00	6,771.38	88,270
2023-11-15	6,994.00	6,994.00	6,994.00	6,994.00	6,765.58	0
2023-11-14	6,651.00	6,994.00	6,551.00	6,994.00	6,765.58	3,690
2023-11-13	6,601.00	6,601.00	6,601.00	6,601.00	6,385.41	2,548
2023-11-10	6,600.00	6,600.00	6,600.00	6,600.00	6,384.44	0
2023-11-09	6,600.00	6,950.00	6,510.00	6,600.00	6,384.44	16,254
2023-11-08	6,500.00	6,600.00	6,451.00	6,451.00	6,240.31	16,566
2023-11-07	6,471.00	6,600.00	6,471.00	6,599.00	6,383.48	699
2023-11-06	6,600.00	6,600.00	6,600.00	6,600.00	6,384.44	600
2023-11-03	6,600.00	6,600.00	6,402.00	6,600.00	6,384.44	1,513
2023-11-02	6,589.00	6,600.00	6,401.00	6,401.00	6,191.94	9,955
2023-11-01	6,599.00	6,599.00	6,311.00	6,314.00	6,107.78	6,874
2023-10-31	6,601.00	6,606.00	6,600.00	6,600.00	6,384.44	3,838
2023-10-30	6,601.00	6,899.00	6,600.00	6,899.00	6,673.68	2,895
2023-10-27	6,935.00	6,935.00	6,935.00	6,935.00	6,708.50	12
2023-10-26	6,700.00	6,949.00	6,602.00	6,602.00	6,386.38	3,507
2023-10-25	6,600.00	6,999.00	6,600.00	6,950.00	6,723.01	12,859
2023-10-24	6,501.00	6,600.00	6,500.00	6,600.00	6,384.44	1,632
2023-10-23	6,600.00	6,600.00	6,500.00	6,500.00	6,287.71	5,788
2023-10-20	6,600.00	6,600.00	6,600.00	6,600.00	6,384.44	541
2023-10-19	6,600.00	6,600.00	6,600.00	6,600.00	6,384.44	89,000
2023-10-18	6,661.00	6,661.00	6,501.00	6,600.00	6,384.44	73,393
2023-10-17	6,651.00	6,652.00	6,650.00	6,651.00	6,433.78	684
2023-10-16	6,894.00	6,894.00	6,700.00	6,700.00	6,481.18	4,807
2023-10-13	6,899.00	6,900.00	6,899.00	6,900.00	6,674.65	9,076
2023-10-12	7,000.00	7,000.00	6,615.00	6,615.00	6,398.95	10,356
2023-10-11	6,500.00	6,930.00	6,500.00	6,930.00	6,703.67	5,825
2023-10-10	6,310.00	6,400.00	6,011.00	6,400.00	6,190.98	156,735
2023-10-09	6,350.00	6,355.00	6,311.00	6,311.00	6,104.88	2,665
2023-10-06	6,350.00	6,350.00	6,350.00	6,350.00	6,142.61	1,884
2023-10-05	6,360.00	6,406.00	6,350.00	6,350.00	6,142.61	2,150
2023-10-04	6,410.00	6,500.00	6,406.00	6,406.00	6,196.78	4,663
2023-10-03	6,400.00	6,599.00	6,400.00	6,500.00	6,287.71	2,686
2023-10-02	6,551.00	6,625.00	6,551.00	6,625.00	6,408.63	850
2023-09-29	6,351.00	6,700.00	6,351.00	6,401.00	6,191.94	5,143
2023-09-28	6,700.00	6,700.00	6,311.00	6,311.00	6,104.88	2,327
2023-09-27	6,655.00	6,700.00	6,650.00	6,700.00	6,481.18	1,640
2023-09-26	6,750.00	6,750.00	6,650.00	6,650.00	6,432.81	4,620
2023-09-22	6,770.00	6,770.00	6,769.00	6,769.00	6,547.92	6,274
2023-09-21	6,900.00	6,900.00	6,900.00	6,900.00	6,674.65	0
2023-09-20	6,999.00	7,004.00	6,783.00	6,900.00	6,674.65	65,289
2023-09-19	6,776.00	7,000.00	6,770.00	7,000.00	6,771.38	81,309
2023-09-18	6,949.00	6,949.00	6,949.00	6,949.00	6,722.04	0
2023-09-15	6,900.00	6,949.00	6,770.00	6,949.00	6,722.04	6,581
2023-09-14	6,800.00	6,800.00	6,770.00	6,770.00	6,548.89	1,025
2023-09-13	6,800.00	6,800.00	6,800.00	6,800.00	6,577.91	3,600
2023-09-12	6,830.00	6,900.00	6,800.00	6,800.00	6,548.89	4,573
2023-09-11	6,830.00	6,830.00	6,830.00	6,830.00	6,577.78	40
2023-09-08	6,951.00	6,951.00	6,820.00	6,820.00	6,568.15	1,834
2023-09-07	7,075.00	7,075.00	6,951.00	6,951.00	6,694.31	15,808
2023-09-06	7,299.00	7,299.00	7,000.00	7,005.00	6,746.32	13,574
2023-09-05	7,000.00	7,075.00	6,975.00	7,075.00	6,813.74	440

← NewerPage 13 of 21 · 1,249 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.