Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-25 | 6,200.00 | 6,249.00 | 6,200.00 | 6,200.00 | 5,849.02 | 31,939 |
| 2022-03-24 | 6,245.00 | 6,250.00 | 6,201.00 | 6,250.00 | 5,896.19 | 34,300 |
| 2022-03-23 | 6,280.00 | 6,301.00 | 6,280.00 | 6,298.00 | 5,941.47 | 84,506 |
| 2022-03-22 | 6,200.00 | 6,281.00 | 6,200.00 | 6,281.00 | 5,925.44 | 27,179 |
| 2022-03-18 | 6,298.00 | 6,298.00 | 6,250.00 | 6,280.00 | 5,924.49 | 12,787 |
| 2022-03-17 | 6,224.00 | 6,224.00 | 6,110.00 | 6,198.00 | 5,847.14 | 26,949 |
| 2022-03-16 | 6,298.00 | 6,298.00 | 6,240.00 | 6,290.00 | 5,933.93 | 1,272 |
| 2022-03-15 | 6,200.00 | 6,346.00 | 6,200.00 | 6,299.00 | 5,942.42 | 20,732 |
| 2022-03-14 | 6,370.00 | 6,370.00 | 6,200.00 | 6,300.00 | 5,943.36 | 1,657 |
| 2022-03-11 | 6,190.00 | 6,190.00 | 6,150.00 | 6,190.00 | 5,839.59 | 5,548 |
| 2022-03-10 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 5,905.63 | 21 |
| 2022-03-09 | 6,239.00 | 6,370.00 | 6,238.00 | 6,370.00 | 6,009.40 | 1,760 |
| 2022-03-08 | 6,150.00 | 6,240.00 | 6,150.00 | 6,239.00 | 5,885.81 | 7,239 |
| 2022-03-07 | 6,380.00 | 6,380.00 | 6,150.00 | 6,300.00 | 5,943.36 | 9,067 |
| 2022-03-04 | 6,250.00 | 6,260.00 | 6,200.00 | 6,260.00 | 5,905.63 | 8,028 |
| 2022-03-03 | 6,250.00 | 6,380.00 | 6,250.00 | 6,380.00 | 6,018.83 | 14,564 |
| 2022-03-02 | 6,240.00 | 6,394.00 | 6,239.00 | 6,387.00 | 6,025.44 | 20,277 |
| 2022-03-01 | 6,320.00 | 6,395.00 | 6,300.00 | 6,395.00 | 6,032.98 | 5,969 |
| 2022-02-28 | 6,200.00 | 6,319.00 | 6,151.00 | 6,317.00 | 5,959.40 | 8,355 |
| 2022-02-25 | 6,319.00 | 6,320.00 | 6,319.00 | 6,320.00 | 5,962.23 | 3,001 |
| 2022-02-24 | 6,299.00 | 6,299.00 | 6,299.00 | 6,299.00 | 5,942.42 | 2 |
| 2022-02-23 | 6,072.00 | 6,195.00 | 6,072.00 | 6,195.00 | 5,844.31 | 375 |
| 2022-02-22 | 6,051.00 | 6,225.00 | 6,051.00 | 6,225.00 | 5,872.61 | 3,006 |
| 2022-02-21 | 6,324.00 | 6,325.00 | 6,101.00 | 6,299.00 | 5,942.42 | 8,943 |
| 2022-02-18 | 6,225.00 | 6,474.00 | 6,051.00 | 6,449.00 | 6,083.93 | 45,680 |
| 2022-02-17 | 6,199.00 | 6,499.00 | 6,051.00 | 6,225.00 | 5,872.61 | 28,452 |
| 2022-02-16 | 6,120.00 | 6,120.00 | 6,000.00 | 6,099.00 | 5,753.74 | 7,573 |
| 2022-02-15 | 6,125.00 | 6,225.00 | 6,100.00 | 6,125.00 | 5,778.27 | 23,573 |
| 2022-02-14 | 6,270.00 | 6,270.00 | 6,101.00 | 6,101.00 | 5,755.63 | 16,470 |
| 2022-02-11 | 6,289.00 | 6,290.00 | 6,150.00 | 6,290.00 | 5,933.93 | 18,961 |
| 2022-02-10 | 6,099.00 | 6,500.00 | 6,053.00 | 6,479.00 | 6,112.23 | 14,567 |
| 2022-02-09 | 6,001.00 | 6,100.00 | 6,001.00 | 6,100.00 | 5,754.68 | 3,893 |
| 2022-02-08 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,754.68 | 6,766 |
| 2022-02-07 | 6,100.00 | 6,100.00 | 6,005.00 | 6,100.00 | 5,754.68 | 1,908 |
| 2022-02-04 | 6,000.00 | 6,100.00 | 5,885.00 | 6,100.00 | 5,754.68 | 19,522 |
| 2022-02-03 | 6,010.00 | 6,010.00 | 6,010.00 | 6,010.00 | 5,669.78 | 3,829 |
| 2022-02-02 | 6,015.00 | 6,015.00 | 6,015.00 | 6,015.00 | 5,674.49 | 2,287 |
| 2022-02-01 | 6,100.00 | 6,100.00 | 5,965.00 | 6,100.00 | 5,754.68 | 2,406 |
| 2022-01-31 | 6,020.00 | 6,020.00 | 6,020.00 | 6,020.00 | 5,679.21 | 3,619 |
| 2022-01-28 | 6,100.00 | 6,449.00 | 6,100.00 | 6,100.00 | 5,754.68 | 1,370 |
| 2022-01-27 | 6,001.00 | 6,100.00 | 6,001.00 | 6,100.00 | 5,754.68 | 14,878 |
| 2022-01-26 | 6,031.00 | 6,090.00 | 5,999.00 | 6,001.00 | 5,661.29 | 27,693 |
| 2022-01-25 | 6,100.00 | 6,480.00 | 6,021.00 | 6,100.00 | 5,754.68 | 19,183 |
| 2022-01-24 | 6,490.00 | 6,490.00 | 6,050.00 | 6,150.00 | 5,801.85 | 6,922 |
| 2022-01-21 | 6,294.00 | 6,294.00 | 6,150.00 | 6,150.00 | 5,801.85 | 3,498 |
| 2022-01-20 | 6,019.00 | 6,700.00 | 6,019.00 | 6,500.00 | 6,132.04 | 15,376 |
| 2022-01-19 | 6,021.00 | 6,100.00 | 5,997.00 | 6,100.00 | 5,754.68 | 40,063 |
| 2022-01-18 | 6,021.00 | 6,100.00 | 6,021.00 | 6,032.00 | 5,690.53 | 24,063 |
| 2022-01-17 | 5,850.00 | 6,100.00 | 5,850.00 | 6,100.00 | 5,754.68 | 27,035 |
| 2022-01-14 | 5,780.00 | 5,780.00 | 5,750.00 | 5,750.00 | 5,424.50 | 2,500 |
| 2022-01-13 | 5,751.00 | 5,849.00 | 5,751.00 | 5,751.00 | 5,425.44 | 2,376 |
| 2022-01-12 | 5,700.00 | 5,750.00 | 5,700.00 | 5,750.00 | 5,424.50 | 4,760 |
| 2022-01-11 | 5,880.00 | 5,880.00 | 5,700.00 | 5,700.00 | 5,377.33 | 3,693 |
| 2022-01-10 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,547.14 | 0 |
| 2022-01-07 | 5,880.00 | 5,880.00 | 5,880.00 | 5,880.00 | 5,547.14 | 0 |
| 2022-01-06 | 5,870.00 | 5,880.00 | 5,870.00 | 5,880.00 | 5,547.14 | 8,921 |
| 2022-01-05 | 5,875.00 | 6,000.00 | 5,875.00 | 5,900.00 | 5,566.00 | 2,020 |
| 2022-01-04 | 5,872.00 | 6,010.00 | 5,872.00 | 5,872.00 | 5,539.59 | 2,304 |
| 2022-01-03 | 5,872.00 | 5,872.00 | 5,800.00 | 5,872.00 | 5,539.59 | 4,234 |
| 2021-12-31 | 5,824.00 | 6,100.00 | 5,824.00 | 6,100.00 | 5,754.68 | 28,614 |
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.