Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-08 | 7,400.00 | 7,400.00 | 7,400.00 | 7,400.00 | 7,126.73 | 404 |
| 2023-06-07 | 7,499.00 | 7,499.00 | 7,291.00 | 7,291.00 | 7,021.76 | 789 |
| 2023-06-06 | 7,216.00 | 7,499.00 | 7,216.00 | 7,281.00 | 7,012.13 | 511 |
| 2023-06-05 | 7,549.00 | 7,549.00 | 7,500.00 | 7,500.00 | 7,223.04 | 420 |
| 2023-06-02 | 7,211.00 | 7,597.00 | 7,211.00 | 7,548.00 | 7,269.27 | 477 |
| 2023-06-01 | 7,450.00 | 7,550.00 | 7,152.00 | 7,550.00 | 7,271.20 | 2,600 |
| 2023-05-31 | 7,550.00 | 7,550.00 | 7,451.00 | 7,451.00 | 7,175.85 | 376 |
| 2023-05-30 | 7,597.00 | 7,597.00 | 7,400.00 | 7,400.00 | 7,126.73 | 9,987 |
| 2023-05-29 | 7,597.00 | 7,597.00 | 7,469.00 | 7,469.00 | 7,193.19 | 1,196 |
| 2023-05-26 | 7,450.00 | 7,600.00 | 7,443.00 | 7,600.00 | 7,319.35 | 4,568 |
| 2023-05-25 | 7,699.00 | 7,699.00 | 7,580.00 | 7,580.00 | 7,300.09 | 70 |
| 2023-05-24 | 7,699.00 | 7,700.00 | 7,500.00 | 7,500.00 | 7,223.04 | 921 |
| 2023-05-23 | 7,501.00 | 7,650.00 | 7,450.00 | 7,500.00 | 7,223.04 | 7,857 |
| 2023-05-22 | 7,445.00 | 7,798.00 | 7,443.00 | 7,798.00 | 7,510.04 | 1,868 |
| 2023-05-19 | 7,440.00 | 7,598.00 | 7,440.00 | 7,597.00 | 7,316.46 | 1,795 |
| 2023-05-18 | 7,450.00 | 7,600.00 | 7,401.00 | 7,401.00 | 7,127.70 | 2,465 |
| 2023-05-17 | 7,601.00 | 7,601.00 | 7,400.00 | 7,400.00 | 7,126.73 | 10,100 |
| 2023-05-16 | 7,503.00 | 7,897.00 | 7,503.00 | 7,874.00 | 7,583.23 | 3,506 |
| 2023-05-15 | 7,504.00 | 7,504.00 | 7,503.00 | 7,503.00 | 7,225.93 | 1,175 |
| 2023-05-12 | 7,550.00 | 7,988.00 | 7,400.00 | 7,500.00 | 7,223.04 | 2,591 |
| 2023-05-11 | 7,511.00 | 7,511.00 | 7,510.00 | 7,510.00 | 7,232.67 | 3,135 |
| 2023-05-10 | 7,501.00 | 8,000.00 | 7,500.00 | 7,700.00 | 7,415.66 | 5,049 |
| 2023-05-09 | 7,670.00 | 7,670.00 | 7,355.00 | 7,394.00 | 7,120.96 | 14,769 |
| 2023-05-08 | 7,661.00 | 7,661.00 | 7,660.00 | 7,660.00 | 7,377.13 | 1,213 |
| 2023-05-05 | 7,733.00 | 7,899.00 | 7,565.00 | 7,651.00 | 7,368.47 | 15,475 |
| 2023-05-04 | 7,866.00 | 7,868.00 | 7,600.00 | 7,600.00 | 7,319.35 | 16,915 |
| 2023-05-03 | 7,999.00 | 8,000.00 | 7,861.00 | 7,861.00 | 7,570.71 | 5,986 |
| 2023-05-02 | 7,900.00 | 7,996.00 | 7,900.00 | 7,993.00 | 7,697.84 | 2,247 |
| 2023-04-28 | 7,980.00 | 8,000.00 | 7,980.00 | 8,000.00 | 7,704.58 | 2,640 |
| 2023-04-26 | 7,993.00 | 7,993.00 | 7,983.00 | 7,983.00 | 7,688.21 | 830 |
| 2023-04-25 | 7,994.00 | 7,994.00 | 7,994.00 | 7,994.00 | 7,698.80 | 500 |
| 2023-04-24 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,511.96 | 13,419 |
| 2023-04-21 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,511.96 | 598 |
| 2023-04-20 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,511.96 | 372 |
| 2023-04-19 | 7,850.00 | 8,000.00 | 7,800.00 | 7,800.00 | 7,511.96 | 2,314 |
| 2023-04-18 | 8,000.00 | 8,190.00 | 7,850.00 | 7,850.00 | 7,560.12 | 1,859 |
| 2023-04-17 | 8,000.00 | 8,001.00 | 7,750.00 | 8,000.00 | 7,704.58 | 20,202 |
| 2023-04-14 | 8,250.00 | 8,390.00 | 7,901.00 | 8,100.00 | 7,800.88 | 5,061 |
| 2023-04-13 | 7,634.00 | 8,500.00 | 7,632.00 | 8,250.00 | 7,945.35 | 16,121 |
| 2023-04-12 | 7,421.00 | 7,634.00 | 7,420.00 | 7,634.00 | 7,352.09 | 354 |
| 2023-04-11 | 7,648.00 | 7,648.00 | 7,490.00 | 7,640.00 | 7,300.09 | 4,551 |
| 2023-04-06 | 7,490.00 | 7,650.00 | 7,490.00 | 7,650.00 | 7,309.64 | 2,018 |
| 2023-04-05 | 7,490.00 | 7,490.00 | 7,400.00 | 7,490.00 | 7,156.76 | 160 |
| 2023-04-04 | 7,700.00 | 7,750.00 | 7,500.00 | 7,500.00 | 7,166.32 | 10,740 |
| 2023-04-03 | 7,650.00 | 7,700.00 | 7,650.00 | 7,688.00 | 7,345.95 | 2,672 |
| 2023-03-31 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,357.42 | 5,730 |
| 2023-03-30 | 7,712.00 | 7,950.00 | 7,501.00 | 7,700.00 | 7,357.42 | 30,276 |
| 2023-03-29 | 7,700.00 | 7,800.00 | 7,200.00 | 7,500.00 | 7,166.32 | 40,168 |
| 2023-03-28 | 8,000.00 | 8,000.00 | 7,500.00 | 7,800.00 | 7,452.97 | 15,335 |
| 2023-03-27 | 8,000.00 | 8,000.00 | 7,980.00 | 8,000.00 | 7,644.07 | 14,499 |
| 2023-03-24 | 8,000.00 | 8,250.00 | 8,000.00 | 8,100.00 | 7,739.62 | 13,239 |
| 2023-03-23 | 8,250.00 | 8,350.00 | 7,567.00 | 7,889.00 | 7,538.01 | 5,455 |
| 2023-03-22 | 8,250.00 | 8,250.00 | 8,240.00 | 8,250.00 | 7,882.95 | 1,911 |
| 2023-03-20 | 8,644.00 | 8,644.00 | 8,250.00 | 8,250.00 | 7,882.95 | 21,273 |
| 2023-03-17 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,265.15 | 5,178 |
| 2023-03-16 | 8,650.00 | 8,650.00 | 8,650.00 | 8,650.00 | 8,265.15 | 21 |
| 2023-03-15 | 8,400.00 | 8,500.00 | 8,341.00 | 8,341.00 | 7,969.90 | 1,740 |
| 2023-03-14 | 8,650.00 | 8,650.00 | 8,313.00 | 8,313.00 | 7,943.14 | 735 |
| 2023-03-13 | 8,663.00 | 8,663.00 | 8,385.00 | 8,650.00 | 8,265.15 | 22,464 |
| 2023-03-10 | 8,665.00 | 8,665.00 | 8,662.00 | 8,662.00 | 8,276.62 | 395 |
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.