Sabvest Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	7,074.00	7,074.00	7,074.00	7,074.00	6,812.77	100
2023-09-01	6,950.00	6,950.00	6,900.00	6,950.00	6,693.35	2,622
2023-08-31	7,000.00	7,000.00	6,900.00	6,950.00	6,693.35	5,900
2023-08-30	7,000.00	7,025.00	7,000.00	7,000.00	6,741.51	2,756
2023-08-29	7,099.00	7,099.00	6,950.00	7,000.00	6,741.51	16,149
2023-08-28	7,000.00	7,200.00	6,851.00	7,000.00	6,741.51	13,590
2023-08-25	7,000.00	7,000.00	6,999.00	7,000.00	6,741.51	3,007
2023-08-24	6,999.00	6,999.00	6,850.00	6,850.00	6,597.04	2,485
2023-08-23	6,950.00	6,950.00	6,900.00	6,900.00	6,645.20	3,367
2023-08-22	6,900.00	7,050.00	6,900.00	7,000.00	6,741.51	4,598
2023-08-21	7,100.00	7,100.00	7,000.00	7,080.00	6,818.55	15,015
2023-08-18	7,099.00	7,099.00	6,975.00	7,000.00	6,741.51	1,900
2023-08-17	7,100.00	7,100.00	6,906.00	7,000.00	6,741.51	10,100
2023-08-16	7,025.00	7,025.00	7,025.00	7,025.00	6,765.58	218
2023-08-15	6,901.00	7,100.00	6,901.00	7,075.00	6,813.74	2,792
2023-08-14	7,099.00	7,200.00	7,099.00	7,100.00	6,837.81	13,386
2023-08-11	6,900.00	6,900.00	6,900.00	6,900.00	6,645.20	1,000
2023-08-10	7,119.00	7,119.00	6,961.00	7,119.00	6,856.11	2,389
2023-08-08	6,911.00	6,911.00	6,911.00	6,911.00	6,655.79	0
2023-08-07	6,851.00	7,129.00	6,851.00	6,911.00	6,655.79	508
2023-08-04	7,110.00	7,110.00	6,800.00	6,950.00	6,693.35	5,134
2023-08-03	7,113.00	7,300.00	7,110.00	7,120.00	6,857.07	7,118
2023-08-02	7,300.00	7,300.00	7,300.00	7,300.00	7,030.43	500
2023-08-01	7,299.00	7,300.00	7,160.00	7,300.00	7,030.43	2,353
2023-07-31	7,290.00	7,299.00	7,250.00	7,250.00	6,982.27	540
2023-07-28	7,250.00	7,300.00	7,150.00	7,300.00	7,030.43	1,540
2023-07-27	7,290.00	7,300.00	7,290.00	7,300.00	7,030.43	1,000
2023-07-26	7,250.00	7,250.00	7,225.00	7,225.00	6,958.20	393
2023-07-25	7,289.00	7,289.00	7,250.00	7,250.00	6,982.27	665
2023-07-24	7,299.00	7,299.00	7,200.00	7,200.00	6,934.12	204
2023-07-21	7,298.00	7,298.00	7,200.00	7,230.00	6,963.01	3,544
2023-07-20	7,399.00	7,399.00	7,399.00	7,399.00	7,125.77	0
2023-07-19	7,050.00	7,399.00	7,050.00	7,399.00	7,125.77	781
2023-07-18	7,250.00	7,250.00	7,100.00	7,100.00	6,837.81	710
2023-07-17	7,250.00	7,250.00	7,250.00	7,250.00	6,982.27	0
2023-07-14	7,350.00	7,350.00	7,250.00	7,250.00	6,982.27	1,283
2023-07-13	7,400.00	7,400.00	7,350.00	7,350.00	7,078.58	1,248
2023-07-12	7,309.00	7,309.00	7,300.00	7,300.00	7,030.43	463
2023-07-11	7,311.00	7,316.00	7,250.00	7,250.00	6,982.27	6,965
2023-07-10	7,311.00	7,350.00	7,311.00	7,350.00	7,078.58	461
2023-07-07	7,400.00	7,400.00	7,400.00	7,400.00	7,126.73	0
2023-07-06	7,400.00	7,400.00	7,400.00	7,400.00	7,126.73	0
2023-07-05	7,400.00	7,400.00	7,400.00	7,400.00	7,126.73	490
2023-07-04	7,309.00	7,400.00	7,309.00	7,400.00	7,126.73	2,907
2023-07-03	7,300.00	7,306.00	7,300.00	7,306.00	7,036.21	2,774
2023-06-30	7,500.00	7,500.00	7,500.00	7,500.00	7,223.04	0
2023-06-29	7,499.00	7,500.00	7,400.00	7,500.00	7,223.04	20,000
2023-06-28	7,250.00	7,498.00	7,250.00	7,498.00	7,221.12	1,278
2023-06-27	7,300.00	7,395.00	7,250.00	7,250.00	6,982.27	2,530
2023-06-26	7,300.00	7,300.00	7,250.00	7,250.00	6,982.27	276
2023-06-23	7,400.00	7,400.00	7,400.00	7,400.00	7,126.73	1,003
2023-06-22	7,400.00	7,400.00	7,400.00	7,400.00	7,126.73	4
2023-06-21	7,400.00	7,400.00	7,400.00	7,400.00	7,126.73	8
2023-06-20	7,425.00	7,425.00	7,400.00	7,400.00	7,126.73	241
2023-06-19	7,499.00	7,499.00	7,499.00	7,499.00	7,222.08	0
2023-06-15	7,499.00	7,500.00	7,499.00	7,499.00	7,222.08	1,300
2023-06-14	7,401.00	7,500.00	7,401.00	7,500.00	7,223.04	4,640
2023-06-13	7,499.00	7,499.00	7,499.00	7,499.00	7,222.08	500
2023-06-12	7,410.00	7,500.00	7,410.00	7,410.00	7,136.37	733
2023-06-09	7,400.00	7,400.00	7,400.00	7,400.00	7,126.73	150

← NewerPage 14 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.