Sabvest Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	12,950.00	12,950.00	12,725.00	12,755.00	12,638.63	5,199
2026-01-27	12,800.00	12,900.00	12,800.00	12,900.00	12,782.31	1,245
2026-01-26	12,681.00	12,900.00	12,652.00	12,704.00	12,588.10	729
2026-01-23	12,914.00	12,915.00	12,601.00	12,901.00	12,783.30	7,309
2026-01-22	12,700.00	12,915.00	12,600.00	12,915.00	12,797.17	3,047
2026-01-21	12,510.00	12,510.00	12,510.00	12,510.00	12,395.87	3,572
2026-01-20	12,800.00	12,914.00	12,505.00	12,525.00	12,410.73	8,223
2026-01-19	12,501.00	12,900.00	12,500.00	12,555.00	12,440.46	6,487
2026-01-16	12,809.00	12,810.00	12,450.00	12,450.00	12,336.42	8,760
2026-01-15	12,411.00	12,810.00	12,411.00	12,810.00	12,693.13	74
2026-01-14	12,809.00	12,809.00	12,400.00	12,400.00	12,286.87	6,654
2026-01-13	12,400.00	12,809.00	12,400.00	12,809.00	12,692.14	11,569
2026-01-12	12,299.00	12,500.00	12,250.00	12,450.00	12,336.42	5,083
2026-01-09	12,393.00	12,400.00	12,350.00	12,400.00	12,286.87	2,472
2026-01-08	12,200.00	12,379.00	12,150.00	12,379.00	12,266.06	2,687
2026-01-07	12,390.00	12,394.00	12,390.00	12,391.00	12,277.95	341
2026-01-06	12,200.00	12,390.00	12,150.00	12,390.00	12,276.96	4,094
2026-01-05	12,392.00	12,393.00	12,100.00	12,100.00	11,989.61	1,814
2026-01-02	12,391.00	12,393.00	12,391.00	12,393.00	12,279.94	90
2025-12-31	12,299.00	12,299.00	12,299.00	12,299.00	12,186.79	0
2025-12-30	12,299.00	12,299.00	12,299.00	12,299.00	12,186.79	1,500
2025-12-29	12,255.00	12,392.00	12,200.00	12,392.00	12,278.94	1,360
2025-12-24	12,280.00	12,280.00	12,256.00	12,256.00	12,144.18	747
2025-12-23	12,394.00	12,394.00	12,392.00	12,392.00	12,278.94	709
2025-12-22	12,397.00	12,397.00	12,394.00	12,394.00	12,280.93	1,154
2025-12-19	12,390.00	12,391.00	12,340.00	12,390.00	12,276.96	1,578
2025-12-18	12,200.00	12,390.00	12,200.00	12,390.00	12,276.96	1,806
2025-12-17	12,200.00	12,200.00	12,200.00	12,200.00	12,088.70	2,355
2025-12-15	12,300.00	12,300.00	12,299.00	12,300.00	12,187.78	3,159
2025-12-12	12,399.00	12,400.00	12,299.00	12,300.00	12,187.78	6,463
2025-12-11	12,171.00	12,171.00	12,171.00	12,171.00	12,059.96	746
2025-12-10	12,171.00	12,171.00	12,171.00	12,171.00	12,059.96	150
2025-12-09	12,350.00	12,350.00	12,171.00	12,171.00	12,059.96	1,760
2025-12-08	12,400.00	12,400.00	12,350.00	12,350.00	12,237.33	4,452
2025-12-05	12,480.00	12,480.00	12,400.00	12,450.00	12,336.42	1,175
2025-12-04	12,480.00	12,480.00	12,400.00	12,480.00	12,366.14	2,486
2025-12-03	12,500.00	13,300.00	12,331.00	12,489.00	12,375.06	9,481
2025-12-02	12,500.00	12,500.00	12,500.00	12,500.00	12,385.96	284
2025-12-01	12,499.00	12,500.00	12,315.00	12,315.00	12,202.65	2,893
2025-11-28	12,350.00	12,500.00	12,350.00	12,500.00	12,385.96	8,413
2025-11-27	12,300.00	12,300.00	12,188.00	12,200.00	12,088.70	981
2025-11-26	12,171.00	12,300.00	12,171.00	12,300.00	12,187.78	1,907
2025-11-25	12,300.00	12,350.00	12,300.00	12,300.00	12,187.78	72,174
2025-11-24	12,300.00	12,350.00	12,300.00	12,350.00	12,237.33	101,226
2025-11-21	12,312.00	12,312.00	12,200.00	12,312.00	12,199.67	3,864
2025-11-20	12,499.00	12,499.00	12,499.00	12,499.00	12,384.97	0
2025-11-19	12,330.00	12,499.00	12,216.00	12,499.00	12,384.97	1,232
2025-11-18	12,301.00	12,500.00	12,301.00	12,500.00	12,385.96	749
2025-11-17	12,399.00	12,401.00	12,216.00	12,400.00	12,286.87	3,441
2025-11-14	12,400.00	12,400.00	12,400.00	12,400.00	12,286.87	0
2025-11-13	12,480.00	12,480.00	12,200.00	12,400.00	12,286.87	5,828
2025-11-12	12,477.00	12,480.00	12,477.00	12,479.00	12,365.15	1,000
2025-11-11	12,479.00	12,480.00	12,222.00	12,479.00	12,365.15	653
2025-11-10	12,480.00	12,480.00	12,159.00	12,159.00	12,048.07	1,271
2025-11-07	12,619.00	12,619.00	12,430.00	12,430.00	12,316.60	1,194
2025-11-06	12,430.00	12,619.00	12,360.00	12,619.00	12,503.87	4,008
2025-11-05	12,500.00	12,619.00	12,156.00	12,619.00	12,503.87	1,369
2025-11-04	12,500.00	12,500.00	12,129.00	12,500.00	12,385.96	3,660
2025-11-03	12,500.00	12,500.00	12,500.00	12,500.00	12,385.96	1,342
2025-10-31	12,500.00	12,500.00	12,499.00	12,499.00	12,384.97	739

← NewerPage 4 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.