Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-09 | 8,397.00 | 8,397.00 | 8,397.00 | 8,397.00 | 8,023.41 | 200 |
| 2022-12-08 | 8,400.00 | 8,400.00 | 8,010.00 | 8,010.00 | 7,653.63 | 4,282 |
| 2022-12-07 | 8,400.00 | 8,400.00 | 8,111.00 | 8,111.00 | 7,750.13 | 6,016 |
| 2022-12-06 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,026.27 | 12,587 |
| 2022-12-05 | 8,360.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,930.72 | 20,715 |
| 2022-12-02 | 8,360.00 | 8,360.00 | 8,280.00 | 8,350.00 | 7,978.50 | 2,544 |
| 2022-12-01 | 8,360.00 | 8,360.00 | 8,280.00 | 8,360.00 | 7,988.05 | 2,949 |
| 2022-11-30 | 8,360.00 | 8,360.00 | 8,251.00 | 8,251.00 | 7,883.90 | 508 |
| 2022-11-29 | 8,240.00 | 8,425.00 | 8,110.00 | 8,425.00 | 8,050.16 | 12,102 |
| 2022-11-28 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,835.17 | 0 |
| 2022-11-25 | 8,200.00 | 8,200.00 | 7,850.00 | 8,200.00 | 7,835.17 | 2,065 |
| 2022-11-24 | 8,250.00 | 8,250.00 | 8,250.00 | 8,250.00 | 7,882.95 | 1,761 |
| 2022-11-23 | 8,289.00 | 8,290.00 | 8,200.00 | 8,200.00 | 7,835.17 | 11,213 |
| 2022-11-22 | 8,199.00 | 8,398.00 | 8,199.00 | 8,398.00 | 8,024.36 | 6,968 |
| 2022-11-21 | 7,851.00 | 7,851.00 | 7,851.00 | 7,851.00 | 7,501.70 | 0 |
| 2022-11-18 | 7,851.00 | 7,851.00 | 7,851.00 | 7,851.00 | 7,501.70 | 50 |
| 2022-11-17 | 7,611.00 | 8,000.00 | 7,611.00 | 7,850.00 | 7,500.74 | 5,205 |
| 2022-11-16 | 7,999.00 | 8,000.00 | 7,602.00 | 7,609.00 | 7,270.47 | 2,758 |
| 2022-11-15 | 7,801.00 | 8,500.00 | 7,500.00 | 8,000.00 | 7,644.07 | 93,083 |
| 2022-11-14 | 8,100.00 | 8,100.00 | 7,801.00 | 7,801.00 | 7,453.92 | 14,215 |
| 2022-11-11 | 8,400.00 | 8,400.00 | 8,250.00 | 8,280.00 | 7,911.61 | 1,650 |
| 2022-11-10 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,026.27 | 673 |
| 2022-11-09 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,026.27 | 0 |
| 2022-11-08 | 8,399.00 | 8,400.00 | 8,390.00 | 8,400.00 | 8,026.27 | 6,877 |
| 2022-11-07 | 8,395.00 | 8,395.00 | 8,390.00 | 8,390.00 | 8,016.72 | 1,298 |
| 2022-11-04 | 8,390.00 | 8,390.00 | 8,001.00 | 8,390.00 | 8,016.72 | 856 |
| 2022-11-03 | 8,335.00 | 8,350.00 | 8,335.00 | 8,350.00 | 7,978.50 | 3,845 |
| 2022-11-02 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,835.17 | 299 |
| 2022-11-01 | 8,350.00 | 8,395.00 | 8,083.00 | 8,083.00 | 7,723.38 | 6,610 |
| 2022-10-31 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,835.17 | 0 |
| 2022-10-28 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,835.17 | 4,150 |
| 2022-10-27 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,644.07 | 1,066 |
| 2022-10-26 | 8,390.00 | 8,395.00 | 8,350.00 | 8,350.00 | 7,978.50 | 675 |
| 2022-10-25 | 8,360.00 | 8,360.00 | 8,350.00 | 8,350.00 | 7,978.50 | 2,300 |
| 2022-10-24 | 8,395.00 | 8,395.00 | 8,395.00 | 8,395.00 | 8,021.50 | 725 |
| 2022-10-21 | 8,199.00 | 8,395.00 | 8,199.00 | 8,395.00 | 8,021.50 | 2,600 |
| 2022-10-20 | 7,731.00 | 7,731.00 | 7,731.00 | 7,731.00 | 7,387.04 | 0 |
| 2022-10-19 | 8,048.00 | 8,050.00 | 7,731.00 | 7,731.00 | 7,387.04 | 5,315 |
| 2022-10-18 | 7,701.00 | 7,999.00 | 7,701.00 | 7,702.00 | 7,359.33 | 3,183 |
| 2022-10-17 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,644.07 | 350 |
| 2022-10-14 | 7,676.00 | 8,025.00 | 7,676.00 | 8,025.00 | 7,667.96 | 3,196 |
| 2022-10-13 | 8,000.00 | 8,000.00 | 7,621.00 | 7,621.00 | 7,281.93 | 2,550 |
| 2022-10-12 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,644.07 | 0 |
| 2022-10-11 | 8,000.00 | 8,000.00 | 7,750.00 | 8,000.00 | 7,644.07 | 1,001 |
| 2022-10-10 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,644.07 | 1,787 |
| 2022-10-07 | 8,049.00 | 8,049.00 | 8,049.00 | 8,049.00 | 7,690.89 | 600 |
| 2022-10-06 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,026.27 | 0 |
| 2022-10-05 | 8,000.00 | 8,444.00 | 8,000.00 | 8,400.00 | 8,026.27 | 2,800 |
| 2022-10-04 | 8,000.00 | 8,449.00 | 7,515.00 | 8,000.00 | 7,644.07 | 2,697 |
| 2022-10-03 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 7,644.07 | 5,000 |
| 2022-09-30 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 7,166.32 | 14,188 |
| 2022-09-29 | 7,999.00 | 7,999.00 | 7,600.00 | 7,601.00 | 7,262.82 | 2,127 |
| 2022-09-28 | 8,000.00 | 8,000.00 | 7,601.00 | 8,000.00 | 7,644.07 | 2,232 |
| 2022-09-27 | 7,994.00 | 8,499.00 | 7,994.00 | 8,499.00 | 8,120.87 | 6,158 |
| 2022-09-26 | 7,995.00 | 7,995.00 | 7,900.00 | 7,900.00 | 7,548.52 | 2,378 |
| 2022-09-23 | 7,799.00 | 7,836.00 | 7,799.00 | 7,836.00 | 7,487.37 | 13,963 |
| 2022-09-22 | 7,300.00 | 7,600.00 | 7,300.00 | 7,450.00 | 7,118.54 | 11,006 |
| 2022-09-21 | 7,301.00 | 7,301.00 | 7,301.00 | 7,301.00 | 6,976.17 | 100 |
| 2022-09-20 | 7,799.00 | 7,800.00 | 7,799.00 | 7,800.00 | 7,452.97 | 1,205 |
| 2022-09-19 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,452.97 | 0 |
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.