Sabvest Capital Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	9,280.00	9,500.00	9,275.00	9,500.00	9,381.15	4,139
2025-08-05	9,389.00	9,500.00	9,275.00	9,275.00	9,158.96	4,345
2025-08-04	9,380.00	9,380.00	9,380.00	9,380.00	9,262.65	38
2025-08-01	9,276.00	9,276.00	9,276.00	9,276.00	9,159.95	37
2025-07-31	9,450.00	9,450.00	9,450.00	9,450.00	9,331.77	0
2025-07-30	9,450.00	9,450.00	9,275.00	9,450.00	9,331.77	4,914
2025-07-29	9,500.00	9,600.00	9,450.00	9,450.00	9,331.77	781
2025-07-28	9,450.00	9,679.00	9,340.00	9,340.00	9,223.15	3,931
2025-07-25	9,680.00	9,680.00	9,340.00	9,450.00	9,331.77	80
2025-07-24	9,663.00	9,663.00	9,350.00	9,500.00	9,381.15	817
2025-07-23	9,500.00	9,500.00	9,351.00	9,351.00	9,234.01	579
2025-07-22	9,500.00	9,500.00	9,340.00	9,340.00	9,223.15	274
2025-07-21	9,616.00	9,616.00	9,220.00	9,345.00	9,228.09	32,303
2025-07-18	9,626.00	9,700.00	9,625.00	9,625.00	9,504.58	1,779
2025-07-17	9,923.00	9,923.00	9,611.00	9,611.00	9,490.76	2,845
2025-07-16	9,764.00	9,764.00	9,764.00	9,764.00	9,641.84	248
2025-07-15	9,997.00	9,997.00	9,752.00	9,764.00	9,641.84	2,102
2025-07-14	9,800.00	9,800.00	9,753.00	9,753.00	9,630.98	9,567
2025-07-11	9,800.00	9,936.00	9,800.00	9,936.00	9,811.69	420
2025-07-10	9,800.00	9,800.00	9,800.00	9,800.00	9,677.39	240
2025-07-09	9,898.00	9,900.00	9,773.00	9,773.00	9,650.73	1,168
2025-07-08	9,999.00	9,999.00	9,750.00	9,750.00	9,628.02	646
2025-07-07	9,701.00	9,701.00	9,600.00	9,701.00	9,579.63	3,365
2025-07-04	9,900.00	9,900.00	9,601.00	9,700.00	9,578.64	3,513
2025-07-03	10,175.00	10,290.00	9,801.00	9,976.00	9,851.19	12,846
2025-07-02	9,828.00	10,175.00	9,752.00	10,175.00	10,047.70	1,246
2025-07-01	9,829.00	10,399.00	9,828.00	10,399.00	10,268.90	5,873
2025-06-30	10,399.00	10,399.00	9,865.00	9,902.00	9,778.12	1,630
2025-06-27	10,210.00	10,210.00	9,842.00	9,842.00	9,718.87	2,234
2025-06-26	10,102.00	10,102.00	9,900.00	9,906.00	9,782.07	19,697
2025-06-25	10,400.00	10,400.00	10,400.00	10,400.00	10,269.89	0
2025-06-24	10,257.00	10,400.00	10,245.00	10,400.00	10,269.89	1,809
2025-06-23	10,400.00	10,599.00	10,200.00	10,200.00	10,072.39	9,741
2025-06-20	10,250.00	10,500.00	10,250.00	10,500.00	10,368.64	3,439
2025-06-19	10,300.00	10,300.00	10,275.00	10,275.00	10,146.45	1,687
2025-06-18	10,950.00	10,950.00	10,205.00	10,300.00	10,171.14	25,310
2025-06-17	10,600.00	11,000.00	10,600.00	11,000.00	10,862.38	636
2025-06-13	10,401.00	10,500.00	10,400.00	10,469.00	10,338.02	1,539
2025-06-12	10,450.00	10,506.00	10,402.00	10,506.00	10,374.56	7,054
2025-06-11	10,345.00	10,500.00	10,345.00	10,500.00	10,368.64	21,735
2025-06-10	10,050.00	10,345.00	10,050.00	10,345.00	10,215.57	5,398
2025-06-09	10,101.00	10,200.00	10,100.00	10,150.00	10,023.01	4,058
2025-06-06	10,100.00	10,100.00	10,000.00	10,100.00	9,973.64	3,090
2025-06-05	10,199.00	10,199.00	10,199.00	10,199.00	10,071.40	50
2025-06-04	10,200.00	10,250.00	9,830.00	9,830.00	9,707.02	65,274
2025-06-03	10,199.00	10,200.00	10,000.00	10,200.00	10,072.39	1,164
2025-06-02	10,179.00	10,180.00	10,000.00	10,000.00	9,874.89	10,049
2025-05-30	10,199.00	10,199.00	10,199.00	10,199.00	10,071.40	150
2025-05-29	9,801.00	10,005.00	9,800.00	10,005.00	9,879.83	6,686
2025-05-28	10,005.00	10,005.00	10,000.00	10,005.00	9,879.83	550
2025-05-27	10,025.00	10,214.00	10,000.00	10,005.00	9,879.83	5,046
2025-05-26	10,000.00	10,001.00	10,000.00	10,001.00	9,875.88	1,799
2025-05-23	9,801.00	10,000.00	9,800.00	9,800.00	9,677.39	20,627
2025-05-22	10,195.00	10,195.00	10,195.00	10,195.00	10,067.45	100
2025-05-21	10,210.00	10,210.00	10,210.00	10,210.00	10,082.26	0
2025-05-20	10,211.00	10,211.00	10,210.00	10,210.00	10,082.26	77
2025-05-19	9,881.00	9,881.00	9,800.00	9,800.00	9,677.39	1,350
2025-05-16	10,345.00	10,345.00	9,880.00	9,880.00	9,756.39	13,019
2025-05-15	10,350.00	10,395.00	10,150.00	10,200.00	10,072.39	5,992
2025-05-14	10,194.00	10,201.00	10,194.00	10,200.00	10,072.39	13,616

← NewerPage 6 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.