Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 5,850.00 | 6,000.00 | 5,850.00 | 6,000.00 | 5,660.34 | 1,976 |
| 2021-12-29 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,518.84 | 5,133 |
| 2021-12-28 | 5,850.00 | 5,850.00 | 5,605.00 | 5,605.00 | 5,287.70 | 1,253 |
| 2021-12-24 | 5,850.00 | 5,850.00 | 5,615.00 | 5,615.00 | 5,297.14 | 36 |
| 2021-12-23 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,518.84 | 0 |
| 2021-12-22 | 5,600.00 | 5,850.00 | 5,600.00 | 5,850.00 | 5,518.84 | 1,600 |
| 2021-12-21 | 5,575.00 | 5,575.00 | 5,575.00 | 5,575.00 | 5,259.40 | 55 |
| 2021-12-20 | 5,850.00 | 5,850.00 | 5,850.00 | 5,850.00 | 5,518.84 | 16,200 |
| 2021-12-17 | 5,845.00 | 5,850.00 | 5,845.00 | 5,850.00 | 5,518.84 | 5,000 |
| 2021-12-15 | 5,600.00 | 5,600.00 | 5,500.00 | 5,500.00 | 5,188.65 | 2,857 |
| 2021-12-14 | 5,681.00 | 5,681.00 | 5,679.00 | 5,680.00 | 5,358.46 | 2,890 |
| 2021-12-13 | 5,649.00 | 5,850.00 | 5,600.00 | 5,680.00 | 5,358.46 | 2,641 |
| 2021-12-10 | 5,650.00 | 5,650.00 | 5,500.00 | 5,600.00 | 5,282.99 | 10,475 |
| 2021-12-09 | 5,750.00 | 5,900.00 | 5,750.00 | 5,800.00 | 5,471.67 | 5,500 |
| 2021-12-08 | 5,751.00 | 5,751.00 | 5,485.00 | 5,485.00 | 5,174.50 | 4,311 |
| 2021-12-07 | 5,674.00 | 5,751.00 | 5,485.00 | 5,485.00 | 5,174.50 | 1,747 |
| 2021-12-06 | 5,741.00 | 5,741.00 | 5,741.00 | 5,741.00 | 5,416.01 | 0 |
| 2021-12-03 | 5,640.00 | 5,741.00 | 5,640.00 | 5,741.00 | 5,416.01 | 6,000 |
| 2021-12-02 | 5,500.00 | 5,500.00 | 5,407.00 | 5,407.00 | 5,100.91 | 7,001 |
| 2021-12-01 | 5,401.00 | 5,638.00 | 5,370.00 | 5,400.00 | 5,094.31 | 17,098 |
| 2021-11-30 | 5,475.00 | 5,475.00 | 5,351.00 | 5,400.00 | 5,094.31 | 543 |
| 2021-11-29 | 5,450.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,141.48 | 13,591 |
| 2021-11-26 | 5,530.00 | 5,530.00 | 5,400.00 | 5,480.00 | 5,169.78 | 11,805 |
| 2021-11-25 | 5,500.00 | 5,653.00 | 5,500.00 | 5,588.00 | 5,271.67 | 3,343 |
| 2021-11-24 | 5,402.00 | 5,403.00 | 5,402.00 | 5,403.00 | 5,097.14 | 1,567 |
| 2021-11-23 | 5,666.00 | 5,666.00 | 5,402.00 | 5,402.00 | 5,096.20 | 2,080 |
| 2021-11-22 | 5,500.00 | 5,681.00 | 5,500.00 | 5,681.00 | 5,359.40 | 3,795 |
| 2021-11-19 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,188.65 | 0 |
| 2021-11-18 | 5,400.00 | 5,500.00 | 5,400.00 | 5,500.00 | 5,188.65 | 4,739 |
| 2021-11-17 | 5,350.00 | 5,550.00 | 5,350.00 | 5,550.00 | 5,235.82 | 362 |
| 2021-11-16 | 5,361.00 | 5,401.00 | 5,361.00 | 5,401.00 | 5,095.25 | 1,320 |
| 2021-11-15 | 5,679.00 | 5,679.00 | 5,403.00 | 5,403.00 | 5,097.14 | 2,548 |
| 2021-11-12 | 5,401.00 | 5,678.00 | 5,401.00 | 5,678.00 | 5,356.57 | 34,632 |
| 2021-11-11 | 5,400.00 | 5,400.00 | 5,400.00 | 5,400.00 | 5,094.31 | 17,079 |
| 2021-11-10 | 5,500.00 | 5,685.00 | 5,400.00 | 5,400.00 | 5,094.31 | 18,560 |
| 2021-11-09 | 5,700.00 | 5,850.00 | 5,601.00 | 5,677.00 | 5,355.63 | 17,013 |
| 2021-11-08 | 5,500.00 | 5,500.00 | 5,500.00 | 5,500.00 | 5,188.65 | 42 |
| 2021-11-05 | 5,690.00 | 5,690.00 | 5,405.00 | 5,405.00 | 5,099.03 | 3,986 |
| 2021-11-04 | 5,690.00 | 5,690.00 | 5,684.00 | 5,690.00 | 5,367.89 | 16,926 |
| 2021-11-03 | 5,498.00 | 5,780.00 | 5,498.00 | 5,780.00 | 5,452.80 | 9,924 |
| 2021-11-02 | 5,496.00 | 5,500.00 | 5,400.00 | 5,498.00 | 5,186.76 | 15,805 |
| 2021-10-29 | 5,550.00 | 5,550.00 | 5,500.00 | 5,500.00 | 5,188.65 | 772 |
| 2021-10-28 | 5,303.00 | 5,350.00 | 5,166.00 | 5,350.00 | 5,047.14 | 36,623 |
| 2021-10-27 | 5,500.00 | 5,720.00 | 5,302.00 | 5,302.00 | 5,001.86 | 20,898 |
| 2021-10-26 | 5,302.00 | 5,799.00 | 5,302.00 | 5,799.00 | 5,470.72 | 352 |
| 2021-10-25 | 5,449.00 | 5,449.00 | 5,306.00 | 5,311.00 | 5,010.35 | 14,198 |
| 2021-10-22 | 5,390.00 | 5,390.00 | 5,390.00 | 5,390.00 | 5,084.88 | 0 |
| 2021-10-21 | 5,450.00 | 5,456.00 | 5,390.00 | 5,390.00 | 5,084.88 | 74,422 |
| 2021-10-20 | 5,724.00 | 5,724.00 | 5,724.00 | 5,724.00 | 5,399.97 | 0 |
← NewerPage 21 of 21 · 1,249 trading days
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.