Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-24 | 7,049.00 | 7,049.00 | 7,049.00 | 7,049.00 | 6,708.79 | 9 |
| 2022-06-23 | 6,801.00 | 7,049.00 | 6,801.00 | 7,049.00 | 6,708.79 | 767 |
| 2022-06-22 | 7,099.00 | 7,099.00 | 7,049.00 | 7,049.00 | 6,708.79 | 95 |
| 2022-06-21 | 7,000.00 | 7,099.00 | 6,801.00 | 7,099.00 | 6,756.38 | 5,628 |
| 2022-06-20 | 7,199.00 | 7,199.00 | 6,801.00 | 6,801.00 | 6,472.76 | 1,900 |
| 2022-06-17 | 6,506.00 | 6,506.00 | 6,506.00 | 6,506.00 | 6,192.00 | 0 |
| 2022-06-15 | 6,506.00 | 6,506.00 | 6,506.00 | 6,506.00 | 6,192.00 | 0 |
| 2022-06-14 | 6,506.00 | 6,506.00 | 6,506.00 | 6,506.00 | 6,192.00 | 2,000 |
| 2022-06-13 | 7,000.00 | 7,249.00 | 6,463.00 | 7,199.00 | 6,851.55 | 3,358 |
| 2022-06-10 | 6,790.00 | 6,790.00 | 6,451.00 | 6,451.00 | 6,139.65 | 2,565 |
| 2022-06-09 | 6,790.00 | 6,790.00 | 6,790.00 | 6,790.00 | 6,462.29 | 950 |
| 2022-06-08 | 6,849.00 | 6,850.00 | 6,849.00 | 6,850.00 | 6,519.40 | 760 |
| 2022-06-07 | 6,750.00 | 6,999.00 | 6,426.00 | 6,852.00 | 6,521.30 | 11,162 |
| 2022-06-06 | 6,675.00 | 7,500.00 | 6,675.00 | 6,880.00 | 6,547.95 | 148,925 |
| 2022-06-03 | 6,600.00 | 6,998.00 | 6,600.00 | 6,750.00 | 6,424.22 | 22,117 |
| 2022-06-02 | 6,475.00 | 6,475.00 | 6,400.00 | 6,400.00 | 6,091.11 | 8,533 |
| 2022-06-01 | 6,304.00 | 6,400.00 | 6,303.00 | 6,400.00 | 6,091.11 | 266 |
| 2022-05-31 | 6,351.00 | 6,351.00 | 6,325.00 | 6,325.00 | 6,019.73 | 7,750 |
| 2022-05-30 | 6,303.00 | 6,353.00 | 6,303.00 | 6,353.00 | 6,046.38 | 1,745 |
| 2022-05-27 | 6,400.00 | 6,600.00 | 6,312.00 | 6,350.00 | 6,043.53 | 4,477 |
| 2022-05-26 | 6,549.00 | 6,549.00 | 6,309.00 | 6,309.00 | 6,004.51 | 356 |
| 2022-05-25 | 6,255.00 | 6,400.00 | 6,250.00 | 6,304.00 | 5,999.75 | 5,230 |
| 2022-05-24 | 6,500.00 | 6,500.00 | 6,256.00 | 6,400.00 | 6,091.11 | 20,553 |
| 2022-05-23 | 6,495.00 | 6,548.00 | 6,421.00 | 6,500.00 | 6,186.29 | 4,242 |
| 2022-05-20 | 6,400.00 | 6,440.00 | 6,251.00 | 6,400.00 | 6,091.11 | 10,423 |
| 2022-05-19 | 6,324.00 | 6,324.00 | 6,250.00 | 6,250.00 | 5,948.35 | 5,085 |
| 2022-05-18 | 6,322.00 | 6,350.00 | 6,322.00 | 6,324.00 | 6,018.78 | 4,527 |
| 2022-05-17 | 6,400.00 | 6,400.00 | 6,320.00 | 6,320.00 | 6,014.98 | 8,380 |
| 2022-05-16 | 6,401.00 | 6,545.00 | 6,401.00 | 6,405.00 | 6,095.87 | 1,230 |
| 2022-05-13 | 6,321.00 | 6,550.00 | 6,321.00 | 6,550.00 | 6,233.87 | 4,360 |
| 2022-05-12 | 6,450.00 | 6,450.00 | 6,450.00 | 6,450.00 | 6,138.70 | 0 |
| 2022-05-11 | 6,545.00 | 6,546.00 | 6,450.00 | 6,450.00 | 6,138.70 | 2,904 |
| 2022-05-10 | 6,350.00 | 6,548.00 | 6,310.00 | 6,546.00 | 6,230.07 | 4,284 |
| 2022-05-09 | 6,350.00 | 6,397.00 | 6,308.00 | 6,397.00 | 6,088.26 | 2,702 |
| 2022-05-06 | 6,400.00 | 6,400.00 | 6,400.00 | 6,400.00 | 6,091.11 | 0 |
| 2022-05-05 | 6,400.00 | 6,400.00 | 6,399.00 | 6,400.00 | 6,091.11 | 2,576 |
| 2022-05-04 | 6,401.00 | 6,401.00 | 6,300.00 | 6,300.00 | 5,995.94 | 6,667 |
| 2022-05-03 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,281.46 | 4,244 |
| 2022-04-29 | 6,476.00 | 6,600.00 | 6,301.00 | 6,600.00 | 6,281.46 | 12,084 |
| 2022-04-28 | 6,201.00 | 6,500.00 | 6,200.00 | 6,490.00 | 6,176.77 | 14,104 |
| 2022-04-26 | 6,300.00 | 6,300.00 | 6,200.00 | 6,289.00 | 5,985.47 | 4,385 |
| 2022-04-25 | 6,247.00 | 6,247.00 | 6,200.00 | 6,245.00 | 5,943.59 | 1,717 |
| 2022-04-22 | 6,258.00 | 6,259.00 | 6,200.00 | 6,250.00 | 5,948.35 | 3,243 |
| 2022-04-21 | 6,175.00 | 6,260.00 | 6,155.00 | 6,260.00 | 5,957.87 | 6,403 |
| 2022-04-20 | 6,154.00 | 6,175.00 | 6,154.00 | 6,175.00 | 5,876.97 | 4,098 |
| 2022-04-19 | 6,201.00 | 6,297.00 | 6,150.00 | 6,297.00 | 5,993.09 | 22,668 |
| 2022-04-14 | 6,201.00 | 6,201.00 | 6,201.00 | 6,201.00 | 5,901.72 | 0 |
| 2022-04-13 | 6,200.00 | 6,500.00 | 6,170.00 | 6,201.00 | 5,901.72 | 1,323 |
| 2022-04-12 | 6,349.00 | 6,600.00 | 6,199.00 | 6,201.00 | 5,901.72 | 29,863 |
| 2022-04-11 | 6,305.00 | 6,380.00 | 6,205.00 | 6,205.00 | 5,905.53 | 34,159 |
| 2022-04-08 | 6,350.00 | 6,350.00 | 6,300.00 | 6,300.00 | 5,995.94 | 4,500 |
| 2022-04-07 | 6,200.00 | 6,350.00 | 6,200.00 | 6,350.00 | 6,043.53 | 30,697 |
| 2022-04-06 | 6,229.00 | 6,229.00 | 6,201.00 | 6,201.00 | 5,901.72 | 9,691 |
| 2022-04-05 | 6,200.00 | 6,275.00 | 6,199.00 | 6,272.00 | 5,916.95 | 15,640 |
| 2022-04-04 | 6,240.00 | 6,285.00 | 6,200.00 | 6,249.00 | 5,895.25 | 27,962 |
| 2022-04-01 | 6,299.00 | 6,300.00 | 6,200.00 | 6,300.00 | 5,943.36 | 28,986 |
| 2022-03-31 | 6,280.00 | 6,301.00 | 6,280.00 | 6,300.00 | 5,943.36 | 30,073 |
| 2022-03-30 | 6,285.00 | 6,300.00 | 6,251.00 | 6,300.00 | 5,943.36 | 6,673 |
| 2022-03-29 | 6,285.00 | 6,285.00 | 6,225.00 | 6,256.00 | 5,901.85 | 5,304 |
| 2022-03-28 | 6,200.00 | 6,269.00 | 6,200.00 | 6,202.00 | 5,850.91 | 5,625 |
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.