Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-09 | 8,800.00 | 8,800.00 | 8,661.00 | 8,661.00 | 8,275.66 | 542 |
| 2023-03-08 | 8,799.00 | 8,800.00 | 8,799.00 | 8,800.00 | 8,408.48 | 4,975 |
| 2023-03-07 | 8,705.00 | 8,723.00 | 8,700.00 | 8,700.00 | 8,312.93 | 4,227 |
| 2023-03-06 | 8,900.00 | 8,900.00 | 8,650.00 | 8,683.00 | 8,296.68 | 3,366 |
| 2023-03-03 | 8,800.00 | 8,826.00 | 8,800.00 | 8,826.00 | 8,433.32 | 440 |
| 2023-03-02 | 8,801.00 | 8,801.00 | 8,801.00 | 8,801.00 | 8,409.43 | 300 |
| 2023-03-01 | 8,765.00 | 8,997.00 | 8,765.00 | 8,800.00 | 8,408.48 | 1,394 |
| 2023-02-28 | 9,000.00 | 9,000.00 | 8,805.00 | 8,997.00 | 8,596.71 | 1,395 |
| 2023-02-27 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 8,599.58 | 431 |
| 2023-02-24 | 8,850.00 | 9,000.00 | 8,850.00 | 9,000.00 | 8,599.58 | 1,379 |
| 2023-02-23 | 8,850.00 | 8,850.00 | 8,805.00 | 8,805.00 | 8,413.26 | 6,364 |
| 2023-02-22 | 9,000.00 | 9,000.00 | 8,950.00 | 8,950.00 | 8,551.80 | 6,010 |
| 2023-02-21 | 9,000.00 | 9,000.00 | 8,810.00 | 8,810.00 | 8,418.03 | 2,343 |
| 2023-02-20 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 8,599.58 | 3,132 |
| 2023-02-17 | 9,400.00 | 9,400.00 | 9,020.00 | 9,020.00 | 8,618.69 | 827 |
| 2023-02-16 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,599.58 | 3,729 |
| 2023-02-15 | 8,911.00 | 9,100.00 | 8,900.00 | 9,000.00 | 8,599.58 | 4,258 |
| 2023-02-14 | 9,400.00 | 9,400.00 | 8,900.00 | 8,901.00 | 8,504.98 | 2,695 |
| 2023-02-13 | 9,400.00 | 9,779.00 | 9,000.00 | 9,100.00 | 8,695.13 | 26,039 |
| 2023-02-10 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,981.78 | 3,183 |
| 2023-02-09 | 9,292.00 | 9,355.00 | 9,292.00 | 9,355.00 | 8,938.78 | 7,488 |
| 2023-02-08 | 9,100.00 | 9,250.00 | 9,000.00 | 9,250.00 | 8,838.46 | 11,993 |
| 2023-02-07 | 9,100.00 | 9,100.00 | 8,901.00 | 9,100.00 | 8,695.13 | 2,186 |
| 2023-02-06 | 8,830.00 | 8,836.00 | 8,830.00 | 8,835.00 | 8,441.92 | 3,334 |
| 2023-02-03 | 8,890.00 | 8,890.00 | 8,806.00 | 8,806.00 | 8,414.21 | 6,004 |
| 2023-02-02 | 8,600.00 | 9,100.00 | 8,600.00 | 9,100.00 | 8,695.13 | 12,154 |
| 2023-02-01 | 8,255.00 | 9,100.00 | 8,255.00 | 9,050.00 | 8,647.35 | 1,016 |
| 2023-01-31 | 8,500.00 | 8,750.00 | 8,300.00 | 8,750.00 | 8,360.70 | 61,597 |
| 2023-01-30 | 8,499.00 | 8,500.00 | 8,499.00 | 8,500.00 | 8,121.82 | 15,054 |
| 2023-01-27 | 8,250.00 | 8,260.00 | 8,250.00 | 8,256.00 | 7,888.68 | 1,148 |
| 2023-01-26 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,882.95 | 0 |
| 2023-01-25 | 8,260.00 | 8,260.00 | 8,250.00 | 8,250.00 | 7,882.95 | 3,342 |
| 2023-01-24 | 8,350.00 | 8,350.00 | 8,260.00 | 8,260.00 | 7,892.50 | 1,664 |
| 2023-01-23 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 7,892.50 | 0 |
| 2023-01-20 | 8,299.00 | 8,299.00 | 8,250.00 | 8,260.00 | 7,892.50 | 1,686 |
| 2023-01-19 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,930.72 | 134 |
| 2023-01-18 | 8,450.00 | 8,450.00 | 8,349.00 | 8,350.00 | 7,978.50 | 54,521 |
| 2023-01-17 | 8,450.00 | 8,450.00 | 8,448.00 | 8,448.00 | 8,072.14 | 1,168 |
| 2023-01-16 | 8,450.00 | 8,450.00 | 8,400.00 | 8,424.00 | 8,049.21 | 2,049 |
| 2023-01-13 | 8,440.00 | 8,440.00 | 8,440.00 | 8,440.00 | 8,064.49 | 2,291 |
| 2023-01-12 | 8,450.00 | 8,450.00 | 8,400.00 | 8,450.00 | 8,074.05 | 19,620 |
| 2023-01-11 | 8,376.00 | 8,376.00 | 8,376.00 | 8,376.00 | 8,003.34 | 146 |
| 2023-01-10 | 8,375.00 | 8,450.00 | 8,375.00 | 8,412.00 | 8,037.74 | 13,261 |
| 2023-01-09 | 8,410.00 | 8,411.00 | 8,390.00 | 8,410.00 | 8,035.83 | 11,870 |
| 2023-01-06 | 8,450.00 | 8,450.00 | 8,450.00 | 8,450.00 | 8,074.05 | 300 |
| 2023-01-05 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,026.27 | 700 |
| 2023-01-04 | 8,390.00 | 8,390.00 | 8,390.00 | 8,390.00 | 8,016.72 | 120 |
| 2023-01-03 | 8,360.00 | 8,600.00 | 8,350.00 | 8,450.00 | 8,074.05 | 2,519 |
| 2022-12-30 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 7,988.05 | 0 |
| 2022-12-29 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 7,988.05 | 2,053 |
| 2022-12-28 | 8,360.00 | 8,360.00 | 8,360.00 | 8,360.00 | 7,988.05 | 865 |
| 2022-12-23 | 8,370.00 | 8,370.00 | 8,370.00 | 8,370.00 | 7,997.61 | 3,221 |
| 2022-12-22 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,978.50 | 500 |
| 2022-12-21 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,026.27 | 17,803 |
| 2022-12-20 | 8,400.00 | 8,429.00 | 8,300.00 | 8,400.00 | 8,026.27 | 15,891 |
| 2022-12-19 | 8,400.00 | 8,400.00 | 8,350.00 | 8,350.00 | 7,978.50 | 2,811 |
| 2022-12-15 | 8,390.00 | 8,429.00 | 8,390.00 | 8,429.00 | 8,053.98 | 556 |
| 2022-12-14 | 8,399.00 | 8,430.00 | 8,399.00 | 8,400.00 | 8,026.27 | 3,672 |
| 2022-12-13 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,026.27 | 1,224 |
| 2022-12-12 | 8,396.00 | 8,397.00 | 8,396.00 | 8,397.00 | 8,023.41 | 1,186 |
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.