Sabvest Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	12,490.00	12,500.00	12,313.00	12,313.00	12,200.66	1,976
2025-10-29	12,490.00	12,490.00	12,490.00	12,490.00	12,376.05	120
2025-10-28	12,499.00	12,500.00	12,499.00	12,500.00	12,385.96	1,071
2025-10-27	12,313.00	12,313.00	12,117.00	12,117.00	12,006.45	850
2025-10-24	12,201.00	12,500.00	12,117.00	12,500.00	12,385.96	1,423
2025-10-23	12,300.00	12,310.00	12,300.00	12,300.00	12,187.78	375
2025-10-22	12,201.00	12,251.00	12,201.00	12,250.00	12,138.24	921
2025-10-21	12,199.00	12,400.00	11,847.00	12,260.00	12,148.15	3,556
2025-10-20	12,399.00	12,500.00	12,203.00	12,203.00	12,091.67	3,059
2025-10-17	12,017.00	12,017.00	12,000.00	12,000.00	11,890.52	1,300
2025-10-16	11,800.00	12,202.00	11,800.00	12,200.00	12,088.70	126,399
2025-10-15	11,616.00	11,800.00	11,616.00	11,800.00	11,692.35	2,600
2025-10-14	11,820.00	12,100.00	11,661.00	11,662.00	11,555.60	12,769
2025-10-13	11,726.00	12,000.00	11,726.00	12,000.00	11,890.52	6,067
2025-10-10	12,000.00	12,000.00	11,999.00	12,000.00	11,890.52	3,595
2025-10-09	11,623.00	12,000.00	11,623.00	11,650.00	11,543.71	263
2025-10-08	11,800.00	11,800.00	11,750.00	11,750.00	11,642.80	97
2025-10-07	11,820.00	12,000.00	11,651.00	11,651.00	11,544.70	1,175
2025-10-06	12,200.00	12,200.00	11,956.00	12,000.00	11,890.52	3,292
2025-10-03	12,200.00	12,450.00	12,200.00	12,200.00	12,088.70	5,115
2025-10-02	12,000.00	12,599.00	12,000.00	12,250.00	12,138.24	4,542
2025-10-01	11,800.00	12,000.00	11,660.00	11,999.00	11,889.53	1,431
2025-09-30	11,600.00	11,800.00	11,500.00	11,799.00	11,691.35	9,844
2025-09-29	11,235.00	11,717.00	11,235.00	11,600.00	11,494.17	11,591
2025-09-26	11,191.00	11,192.00	10,853.00	11,192.00	11,089.89	1,789
2025-09-25	10,816.00	11,165.00	10,816.00	11,165.00	11,063.14	2,261
2025-09-23	11,099.00	11,099.00	10,800.00	10,801.00	10,702.46	3,854
2025-09-22	10,514.00	11,099.00	10,514.00	10,800.00	10,701.47	2,640
2025-09-19	10,687.00	10,687.00	10,687.00	10,687.00	10,589.50	308
2025-09-18	10,750.00	10,750.00	10,600.00	10,687.00	10,589.50	469
2025-09-17	10,999.00	11,000.00	10,750.00	10,750.00	10,651.92	1,129
2025-09-16	10,900.00	11,000.00	10,704.00	10,704.00	10,606.34	9,109
2025-09-15	11,300.00	11,300.00	10,900.00	11,000.00	10,899.64	4,647
2025-09-12	11,001.00	11,003.00	11,001.00	11,003.00	10,902.62	600
2025-09-11	11,341.00	11,341.00	11,000.00	11,000.00	10,899.64	3,614
2025-09-10	11,331.00	11,700.00	11,331.00	11,500.00	11,395.08	2,316
2025-09-09	11,450.00	11,700.00	11,300.00	11,700.00	11,553.62	8,228
2025-09-08	11,800.00	11,800.00	11,401.00	11,401.00	11,258.36	414
2025-09-05	11,500.00	11,600.00	11,400.00	11,400.00	11,257.38	22,515
2025-09-04	11,500.00	11,500.00	11,250.00	11,500.00	11,356.12	31,901
2025-09-03	10,800.00	11,250.00	10,800.00	11,250.00	11,109.25	12,620
2025-09-02	10,800.00	10,800.00	10,401.00	10,799.00	10,663.89	2,118
2025-09-01	10,850.00	10,850.00	10,555.00	10,555.00	10,422.95	643
2025-08-29	10,002.00	11,000.00	10,002.00	10,900.00	10,763.63	8,838
2025-08-28	9,970.00	10,290.00	9,970.00	10,002.00	9,876.87	26,304
2025-08-27	10,000.00	10,000.00	9,801.00	9,980.00	9,855.14	2,114
2025-08-26	9,700.00	10,000.00	9,700.00	9,990.00	9,865.02	3,466
2025-08-25	9,681.00	9,750.00	9,499.00	9,500.00	9,381.15	66,901
2025-08-22	9,480.00	9,500.00	9,400.00	9,475.00	9,356.46	11,049
2025-08-21	9,480.00	9,480.00	9,400.00	9,400.00	9,282.40	100,868
2025-08-20	9,349.00	9,490.00	9,102.00	9,490.00	9,371.27	9,500
2025-08-19	9,250.00	9,399.00	9,050.00	9,350.00	9,233.02	3,042
2025-08-18	9,498.00	9,498.00	9,498.00	9,498.00	9,379.17	300
2025-08-15	9,499.00	9,499.00	9,499.00	9,499.00	9,380.16	1
2025-08-14	9,100.00	9,100.00	9,100.00	9,100.00	8,986.15	2,470
2025-08-13	9,140.00	9,140.00	9,130.00	9,140.00	9,025.65	4,583
2025-08-12	9,400.00	9,500.00	9,400.00	9,500.00	9,381.15	243
2025-08-11	9,499.00	9,499.00	9,400.00	9,400.00	9,282.40	1,580
2025-08-08	9,210.00	9,210.00	9,200.00	9,200.00	9,084.90	1,733
2025-08-07	9,276.00	9,276.00	9,200.00	9,200.00	9,084.90	5,111

← NewerPage 5 of 21 · 1,249 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.