Sabvest Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	15,000.00	15,200.00	15,000.00	15,135.00	15,094.64	3,336
2026-04-23	15,000.00	15,001.00	15,000.00	15,000.00	14,960.00	540
2026-04-22	15,200.00	15,200.00	15,000.00	15,000.00	14,960.00	66,800
2026-04-21	15,900.00	15,900.00	15,071.00	15,071.00	15,030.81	8,218
2026-04-20	14,600.00	15,900.00	14,600.00	15,811.00	15,768.84	1,551
2026-04-17	14,300.00	14,500.00	14,300.00	14,500.00	14,461.33	2,310
2026-04-16	14,280.00	14,500.00	14,280.00	14,301.00	14,262.86	1,489
2026-04-15	14,149.00	14,250.00	14,149.00	14,250.00	14,212.00	19,839
2026-04-14	14,100.00	14,279.00	12,500.00	14,150.00	14,112.27	62,944
2026-04-13	13,999.00	14,001.00	13,999.00	14,001.00	13,963.66	1,469
2026-04-10	13,999.00	14,000.00	13,601.00	13,601.00	13,564.73	4,753
2026-04-09	13,999.00	13,999.00	13,550.00	13,600.00	13,563.73	325
2026-04-08	13,950.00	14,000.00	13,600.00	13,600.00	13,563.73	14,512
2026-04-07	14,000.00	14,000.00	13,900.00	13,902.00	13,775.17	6,248
2026-04-02	14,000.00	14,000.00	13,954.00	13,954.00	13,826.69	2,870
2026-04-01	14,000.00	14,199.00	13,999.00	14,000.00	13,872.27	12,756
2026-03-31	13,925.00	14,000.00	13,900.00	13,944.00	13,816.78	2,377
2026-03-30	14,000.00	14,200.00	14,000.00	14,000.00	13,872.27	22,501
2026-03-27	14,749.00	14,749.00	14,000.00	14,000.00	13,872.27	4,478
2026-03-26	14,502.00	14,502.00	14,050.00	14,050.00	13,921.82	6,278
2026-03-25	16,000.00	16,000.00	15,551.00	15,552.00	15,410.11	5,423
2026-03-24	15,999.00	16,200.00	15,979.00	16,000.00	15,854.03	5,920
2026-03-23	15,442.00	15,999.00	15,442.00	15,999.00	15,853.04	7,260
2026-03-20	14,000.00	15,899.00	13,999.00	15,899.00	15,753.95	84,341
2026-03-19	13,750.00	14,000.00	13,750.00	14,000.00	13,872.27	15,914
2026-03-18	13,845.00	13,900.00	13,750.00	13,750.00	13,624.55	2,723
2026-03-17	14,099.00	14,199.00	13,652.00	13,652.00	13,527.45	667
2026-03-16	13,850.00	14,299.00	13,850.00	14,299.00	14,168.55	1,711
2026-03-13	13,810.00	13,811.00	13,800.00	13,811.00	13,685.00	26,338
2026-03-12	13,700.00	14,000.00	13,612.00	13,620.00	13,495.74	1,382
2026-03-11	13,600.00	13,600.00	13,600.00	13,600.00	13,475.92	0
2026-03-10	13,751.00	13,751.00	13,600.00	13,600.00	13,475.92	2,110
2026-03-09	13,802.00	13,850.00	13,750.00	13,750.00	13,624.55	1,047
2026-03-06	13,850.00	13,850.00	13,849.00	13,850.00	13,723.64	18,008
2026-03-05	13,840.00	13,900.00	13,803.00	13,804.00	13,678.06	550
2026-03-04	13,999.00	13,999.00	13,999.00	13,999.00	13,871.28	0
2026-03-03	14,000.00	14,000.00	13,899.00	13,999.00	13,871.28	1,010
2026-03-02	14,000.00	14,000.00	13,900.00	13,900.00	13,773.19	5,065
2026-02-27	13,999.00	14,000.00	13,950.00	13,950.00	13,822.73	1,462
2026-02-26	13,950.00	13,950.00	13,950.00	13,950.00	13,822.73	15,424
2026-02-25	13,900.00	13,999.00	13,900.00	13,999.00	13,871.28	285
2026-02-24	13,838.00	13,999.00	13,838.00	13,999.00	13,871.28	723
2026-02-23	14,000.00	14,000.00	14,000.00	14,000.00	13,872.27	939
2026-02-20	14,000.00	14,000.00	14,000.00	14,000.00	13,872.27	34,590
2026-02-19	13,850.00	13,850.00	13,801.00	13,801.00	13,675.09	595
2026-02-18	14,499.00	14,499.00	13,903.00	13,903.00	13,776.16	900
2026-02-17	14,300.00	14,499.00	13,601.00	14,499.00	14,366.72	3,690
2026-02-16	14,450.00	14,940.00	14,450.00	14,451.00	14,319.16	24,833
2026-02-13	14,410.00	14,629.00	14,303.00	14,500.00	14,367.71	3,724
2026-02-12	14,700.00	14,700.00	14,510.00	14,510.00	14,377.62	2,889
2026-02-11	14,650.00	14,750.00	14,500.00	14,510.00	14,377.62	23,200
2026-02-10	14,500.00	14,799.00	14,303.00	14,750.00	14,615.43	2,819
2026-02-09	14,799.00	14,799.00	14,500.00	14,500.00	14,367.71	1,174
2026-02-06	14,303.00	14,949.00	14,303.00	14,500.00	14,367.71	279
2026-02-05	14,800.00	14,950.00	14,302.00	14,302.00	14,171.52	2,836
2026-02-04	14,646.00	16,225.00	14,501.00	14,501.00	14,368.70	1,755
2026-02-03	14,200.00	14,751.00	13,701.00	14,402.00	14,270.61	3,054
2026-02-02	13,300.00	13,545.00	13,300.00	13,545.00	13,421.43	933
2026-01-30	13,240.00	13,384.00	13,240.00	13,240.00	13,119.21	1,158
2026-01-29	12,900.00	13,335.00	12,755.00	13,334.00	13,212.35	2,629

← NewerPage 3 of 5 · 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.