Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 10,194.00 | 10,201.00 | 10,194.00 | 10,200.00 | 10,072.39 | 13,616 |
| 2025-05-13 | 10,199.00 | 10,199.00 | 9,879.00 | 9,879.00 | 9,755.40 | 1,190 |
| 2025-05-12 | 9,965.00 | 10,200.00 | 9,900.00 | 10,200.00 | 10,072.39 | 6,136 |
| 2025-05-09 | 10,194.00 | 10,200.00 | 9,953.00 | 9,953.00 | 9,828.48 | 6,728 |
| 2025-05-08 | 10,419.00 | 10,419.00 | 10,000.00 | 10,200.00 | 10,072.39 | 9,449 |
| 2025-05-07 | 9,960.00 | 10,420.00 | 9,900.00 | 10,420.00 | 10,289.64 | 7,356 |
| 2025-05-06 | 9,821.00 | 10,000.00 | 9,800.00 | 10,000.00 | 9,874.89 | 1,680 |
| 2025-05-05 | 9,904.00 | 9,904.00 | 9,820.00 | 9,820.00 | 9,697.14 | 4,645 |
| 2025-05-02 | 9,885.00 | 10,419.00 | 9,870.00 | 9,904.00 | 9,780.09 | 5,905 |
| 2025-04-30 | 10,001.00 | 10,001.00 | 10,000.00 | 10,000.00 | 9,874.89 | 8,007 |
| 2025-04-29 | 9,870.00 | 10,198.00 | 9,870.00 | 9,870.00 | 9,746.52 | 1,589 |
| 2025-04-25 | 9,870.00 | 9,870.00 | 9,600.00 | 9,870.00 | 9,746.52 | 156,169 |
| 2025-04-24 | 9,780.00 | 9,780.00 | 9,779.00 | 9,779.00 | 9,656.66 | 21,361 |
| 2025-04-23 | 9,680.00 | 9,779.00 | 9,680.00 | 9,779.00 | 9,656.66 | 551,815 |
| 2025-04-22 | 9,300.00 | 9,681.00 | 9,300.00 | 9,400.00 | 9,282.40 | 7,841 |
| 2025-04-17 | 9,300.00 | 9,300.00 | 9,200.00 | 9,200.00 | 9,084.90 | 3,507 |
| 2025-04-16 | 9,240.00 | 9,300.00 | 9,220.00 | 9,220.00 | 9,104.65 | 3,615 |
| 2025-04-15 | 9,221.00 | 9,241.00 | 9,221.00 | 9,240.00 | 9,124.40 | 3,093 |
| 2025-04-14 | 9,400.00 | 9,450.00 | 9,400.00 | 9,450.00 | 9,331.77 | 8,328 |
| 2025-04-11 | 9,390.00 | 9,390.00 | 9,300.00 | 9,300.00 | 9,183.65 | 1,475 |
| 2025-04-10 | 9,315.00 | 9,400.00 | 9,310.00 | 9,400.00 | 9,282.40 | 8,258 |
| 2025-04-09 | 9,500.00 | 9,780.00 | 9,131.00 | 9,131.00 | 9,016.76 | 3,056 |
| 2025-04-08 | 9,586.00 | 9,587.00 | 9,586.00 | 9,587.00 | 9,397.93 | 1,883 |
| 2025-04-07 | 9,586.00 | 9,586.00 | 9,113.00 | 9,490.00 | 9,302.85 | 4,759 |
| 2025-04-04 | 9,101.00 | 9,587.00 | 9,101.00 | 9,586.00 | 9,396.95 | 6,220 |
| 2025-04-03 | 9,130.00 | 9,130.00 | 9,048.00 | 9,048.00 | 8,869.56 | 3,270 |
| 2025-04-02 | 9,800.00 | 10,050.00 | 9,130.00 | 9,130.00 | 8,949.95 | 15,971 |
| 2025-04-01 | 10,049.00 | 10,049.00 | 9,750.00 | 9,750.00 | 9,557.72 | 14,845 |
| 2025-03-31 | 9,390.00 | 10,420.00 | 9,390.00 | 10,250.00 | 10,047.86 | 4,701 |
| 2025-03-28 | 9,390.00 | 9,590.00 | 9,390.00 | 9,390.00 | 9,204.82 | 1,117 |
| 2025-03-27 | 9,399.00 | 9,399.00 | 9,399.00 | 9,399.00 | 9,213.64 | 152 |
| 2025-03-26 | 9,400.00 | 9,490.00 | 9,201.00 | 9,490.00 | 9,302.85 | 1,228 |
| 2025-03-25 | 9,201.00 | 9,201.00 | 9,201.00 | 9,201.00 | 9,019.55 | 1,077 |
| 2025-03-24 | 9,101.00 | 9,303.00 | 9,100.00 | 9,200.00 | 9,018.57 | 3,777 |
| 2025-03-20 | 8,765.00 | 9,114.00 | 8,765.00 | 9,060.00 | 8,881.33 | 12,128 |
| 2025-03-19 | 8,745.00 | 8,750.00 | 8,590.00 | 8,750.00 | 8,577.44 | 30,666 |
| 2025-03-18 | 8,749.00 | 8,750.00 | 8,749.00 | 8,750.00 | 8,577.44 | 5,000 |
| 2025-03-17 | 8,621.00 | 8,999.00 | 8,620.00 | 8,750.00 | 8,577.44 | 9,528 |
| 2025-03-14 | 8,621.00 | 8,621.00 | 8,621.00 | 8,621.00 | 8,450.98 | 750 |
| 2025-03-13 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 8,915.64 | 0 |
| 2025-03-12 | 9,095.00 | 9,095.00 | 9,095.00 | 9,095.00 | 8,915.64 | 0 |
| 2025-03-11 | 8,650.00 | 9,095.00 | 8,650.00 | 9,095.00 | 8,915.64 | 2,536 |
| 2025-03-10 | 8,652.00 | 8,652.00 | 8,650.00 | 8,650.00 | 8,479.41 | 2,604 |
| 2025-03-07 | 8,621.00 | 8,621.00 | 8,621.00 | 8,621.00 | 8,450.98 | 0 |
| 2025-03-06 | 8,621.00 | 8,621.00 | 8,621.00 | 8,621.00 | 8,450.98 | 1,500 |
| 2025-03-05 | 9,000.00 | 9,000.00 | 8,621.00 | 8,621.00 | 8,450.98 | 5,380 |
| 2025-03-04 | 8,606.00 | 8,800.00 | 8,606.00 | 8,800.00 | 8,626.45 | 478 |
| 2025-03-03 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 8,822.51 | 0 |
| 2025-02-28 | 8,680.00 | 9,000.00 | 8,670.00 | 9,000.00 | 8,822.51 | 17,011 |
| 2025-02-27 | 8,820.00 | 8,820.00 | 8,650.00 | 8,650.00 | 8,479.41 | 2,241 |
| 2025-02-26 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,528.43 | 0 |
| 2025-02-25 | 8,751.00 | 8,752.00 | 8,680.00 | 8,700.00 | 8,528.43 | 6,538 |
| 2025-02-24 | 8,751.00 | 8,751.00 | 8,751.00 | 8,751.00 | 8,578.42 | 1,553 |
| 2025-02-21 | 8,751.00 | 8,751.00 | 8,751.00 | 8,751.00 | 8,578.42 | 5 |
| 2025-02-20 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,626.45 | 0 |
| 2025-02-19 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,626.45 | 0 |
| 2025-02-18 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 8,626.45 | 4,276 |
| 2025-02-17 | 8,771.00 | 8,859.00 | 8,771.00 | 8,859.00 | 8,684.29 | 456 |
| 2025-02-14 | 8,761.00 | 8,761.00 | 8,761.00 | 8,761.00 | 8,588.22 | 1,000 |
| 2025-02-13 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,577.44 | 1,615 |
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.