Sabvest Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-16	7,800.00	7,800.00	7,800.00	7,800.00	7,452.97	400
2022-09-15	7,800.00	7,800.00	7,700.00	7,800.00	7,452.97	50,644
2022-09-14	7,151.00	7,800.00	7,102.00	7,800.00	7,452.97	2,467
2022-09-13	7,989.00	7,989.00	7,150.00	7,150.00	6,831.89	220,380
2022-09-12	7,500.00	7,999.00	7,102.00	7,989.00	7,633.56	515
2022-09-09	8,000.00	8,001.00	8,000.00	8,000.00	7,644.07	22,787
2022-09-08	7,503.00	7,503.00	7,500.00	7,500.00	7,166.32	2,801
2022-09-07	7,470.00	7,470.00	7,470.00	7,470.00	7,137.65	500
2022-09-06	7,470.00	7,470.00	7,201.00	7,470.00	7,137.65	4,827
2022-09-05	7,470.00	7,470.00	7,201.00	7,201.00	6,880.62	746
2022-09-02	7,149.00	7,150.00	6,901.00	6,960.00	6,650.34	6,612
2022-09-01	7,200.00	7,200.00	6,901.00	6,901.00	6,593.97	1,509
2022-08-31	7,498.00	7,499.00	7,201.00	7,201.00	6,880.62	2,252
2022-08-30	7,500.00	7,599.00	7,201.00	7,599.00	7,232.25	9,392
2022-08-29	7,301.00	7,301.00	7,301.00	7,301.00	6,948.63	0
2022-08-26	7,300.00	7,301.00	7,299.00	7,301.00	6,948.63	12,803
2022-08-25	7,150.00	7,150.00	7,100.00	7,100.00	6,757.33	5,672
2022-08-24	7,300.00	7,301.00	6,836.00	7,100.00	6,757.33	39,413
2022-08-23	7,150.00	7,301.00	7,120.00	7,300.00	6,947.68	8,877
2022-08-22	7,301.00	7,301.00	7,150.00	7,150.00	6,804.92	2,271
2022-08-19	7,121.00	7,301.00	7,120.00	7,301.00	6,948.63	1,274
2022-08-18	7,252.00	7,252.00	7,101.00	7,121.00	6,777.32	2,905
2022-08-17	7,450.00	7,500.00	7,101.00	7,101.00	6,758.28	11,047
2022-08-16	7,280.00	7,450.00	7,280.00	7,310.00	6,957.19	1,103
2022-08-15	7,500.00	7,500.00	7,251.00	7,350.00	6,995.26	2,630
2022-08-12	7,351.00	7,351.00	7,300.00	7,300.00	6,947.68	4,040
2022-08-11	7,496.00	7,496.00	7,350.00	7,351.00	6,996.22	346
2022-08-10	7,201.00	7,201.00	7,201.00	7,201.00	6,853.46	0
2022-08-08	7,500.00	7,500.00	7,201.00	7,201.00	6,853.46	736
2022-08-05	7,201.00	7,201.00	7,201.00	7,201.00	6,853.46	0
2022-08-04	7,201.00	7,201.00	7,201.00	7,201.00	6,853.46	0
2022-08-03	7,499.00	7,500.00	7,201.00	7,201.00	6,853.46	20,240
2022-08-02	7,100.00	7,500.00	6,863.00	7,500.00	7,138.02	4,446
2022-08-01	7,000.00	7,100.00	6,851.00	7,100.00	6,757.33	3,330
2022-07-29	6,876.00	7,000.00	6,875.00	7,000.00	6,662.16	1,560
2022-07-28	6,811.00	7,100.00	6,811.00	6,832.00	6,502.26	2,982
2022-07-27	7,100.00	7,100.00	6,801.00	6,801.00	6,472.76	8,121
2022-07-26	7,201.00	7,573.00	6,750.00	7,100.00	6,757.33	8,623
2022-07-25	7,000.00	7,000.00	6,661.00	7,000.00	6,662.16	14,949
2022-07-22	7,100.00	7,100.00	6,950.00	6,950.00	6,614.57	989
2022-07-21	7,100.00	7,100.00	7,100.00	7,100.00	6,757.33	0
2022-07-20	7,010.00	7,100.00	6,425.00	7,100.00	6,757.33	5,519
2022-07-19	7,100.00	7,100.00	7,010.00	7,010.00	6,671.67	1,097
2022-07-18	7,100.00	7,100.00	7,100.00	7,100.00	6,757.33	0
2022-07-15	7,200.00	7,200.00	7,100.00	7,100.00	6,757.33	617
2022-07-14	7,200.00	7,200.00	7,200.00	7,200.00	6,852.50	0
2022-07-13	7,100.00	7,200.00	7,100.00	7,200.00	6,852.50	1,346
2022-07-12	7,250.00	7,250.00	7,200.00	7,200.00	6,852.50	1,943
2022-07-11	7,251.00	7,251.00	7,245.00	7,250.00	6,900.09	2,415
2022-07-08	7,251.00	7,251.00	7,251.00	7,251.00	6,901.04	6
2022-07-07	7,400.00	7,400.00	7,400.00	7,400.00	7,042.85	0
2022-07-06	7,250.00	7,422.00	7,250.00	7,400.00	7,042.85	1,377
2022-07-05	7,189.00	7,290.00	7,189.00	7,290.00	6,938.16	5,858
2022-07-04	7,001.00	7,400.00	7,001.00	7,400.00	7,042.85	206
2022-07-01	7,770.00	7,770.00	7,350.00	7,350.00	6,995.26	1,236
2022-06-30	7,300.00	7,890.00	7,000.00	7,890.00	7,509.20	9,840
2022-06-29	7,099.00	7,250.00	7,086.00	7,250.00	6,900.09	13,600
2022-06-28	6,999.00	7,099.00	6,851.00	7,099.00	6,756.38	4,540
2022-06-27	7,048.00	7,050.00	6,801.00	6,850.00	6,519.40	12,597
2022-06-24	7,049.00	7,049.00	7,049.00	7,049.00	6,708.79	9

← NewerPage 18 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.