Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 8,751.00 | 8,751.00 | 8,751.00 | 8,751.00 | 8,578.42 | 0 |
| 2025-02-11 | 8,999.00 | 9,000.00 | 8,751.00 | 8,751.00 | 8,578.42 | 2,210 |
| 2025-02-10 | 8,701.00 | 9,000.00 | 8,701.00 | 9,000.00 | 8,822.51 | 318 |
| 2025-02-07 | 9,050.00 | 9,050.00 | 8,711.00 | 8,711.00 | 8,539.21 | 1,632 |
| 2025-02-06 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 8,871.52 | 1,800 |
| 2025-02-05 | 9,050.00 | 9,050.00 | 9,050.00 | 9,050.00 | 8,871.52 | 0 |
| 2025-02-04 | 9,000.00 | 9,050.00 | 9,000.00 | 9,050.00 | 8,871.52 | 2,295 |
| 2025-02-03 | 8,899.00 | 9,000.00 | 8,899.00 | 9,000.00 | 8,822.51 | 3,310 |
| 2025-01-31 | 8,874.00 | 8,899.00 | 8,860.00 | 8,899.00 | 8,723.50 | 3,700 |
| 2025-01-30 | 8,950.00 | 8,950.00 | 8,770.00 | 8,770.00 | 8,597.05 | 2,191 |
| 2025-01-29 | 9,040.00 | 9,040.00 | 9,040.00 | 9,040.00 | 8,861.72 | 0 |
| 2025-01-28 | 9,130.00 | 9,300.00 | 9,040.00 | 9,040.00 | 8,861.72 | 628 |
| 2025-01-27 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,165.61 | 10,000 |
| 2025-01-24 | 9,350.00 | 9,350.00 | 9,350.00 | 9,350.00 | 9,165.61 | 0 |
| 2025-01-23 | 9,201.00 | 9,350.00 | 9,201.00 | 9,350.00 | 9,165.61 | 5,583 |
| 2025-01-22 | 9,261.00 | 9,261.00 | 9,261.00 | 9,261.00 | 9,078.36 | 56 |
| 2025-01-21 | 9,699.00 | 9,735.00 | 9,260.00 | 9,261.00 | 9,078.36 | 1,257 |
| 2025-01-20 | 9,700.00 | 9,740.00 | 9,688.00 | 9,700.00 | 9,508.71 | 11,797 |
| 2025-01-17 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,508.71 | 43 |
| 2025-01-16 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,508.71 | 0 |
| 2025-01-15 | 9,740.00 | 9,740.00 | 9,700.00 | 9,700.00 | 9,508.71 | 350 |
| 2025-01-14 | 9,300.00 | 9,749.00 | 9,300.00 | 9,749.00 | 9,556.74 | 3,013 |
| 2025-01-13 | 9,789.00 | 9,789.00 | 9,789.00 | 9,789.00 | 9,595.95 | 0 |
| 2025-01-10 | 9,789.00 | 9,789.00 | 9,789.00 | 9,789.00 | 9,595.95 | 30 |
| 2025-01-09 | 9,041.00 | 9,793.00 | 9,041.00 | 9,789.00 | 9,595.95 | 332 |
| 2025-01-08 | 9,221.00 | 9,221.00 | 9,220.00 | 9,220.00 | 9,038.17 | 2,312 |
| 2025-01-07 | 9,221.00 | 9,815.00 | 9,221.00 | 9,221.00 | 9,039.15 | 149 |
| 2025-01-06 | 9,223.00 | 9,850.00 | 9,223.00 | 9,223.00 | 9,041.11 | 2,066 |
| 2025-01-03 | 9,220.00 | 9,220.00 | 9,220.00 | 9,220.00 | 9,038.17 | 228 |
| 2025-01-02 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,018.57 | 0 |
| 2024-12-31 | 8,989.00 | 9,200.00 | 8,989.00 | 9,200.00 | 9,018.57 | 10,107 |
| 2024-12-30 | 8,800.00 | 8,989.00 | 8,800.00 | 8,989.00 | 8,811.73 | 41 |
| 2024-12-27 | 9,124.00 | 9,124.00 | 9,124.00 | 9,124.00 | 8,944.06 | 0 |
| 2024-12-24 | 9,124.00 | 9,124.00 | 9,124.00 | 9,124.00 | 8,944.06 | 0 |
| 2024-12-23 | 9,124.00 | 9,124.00 | 9,124.00 | 9,124.00 | 8,944.06 | 0 |
| 2024-12-20 | 9,029.00 | 9,124.00 | 8,606.00 | 9,124.00 | 8,944.06 | 3,154 |
| 2024-12-19 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,724.48 | 0 |
| 2024-12-18 | 8,956.00 | 8,956.00 | 8,900.00 | 8,900.00 | 8,724.48 | 542 |
| 2024-12-17 | 8,601.00 | 8,900.00 | 8,450.00 | 8,900.00 | 8,724.48 | 34,605 |
| 2024-12-13 | 9,200.00 | 9,200.00 | 8,651.00 | 8,700.00 | 8,528.43 | 30,665 |
| 2024-12-12 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,018.57 | 2,604 |
| 2024-12-11 | 9,220.00 | 9,220.00 | 9,200.00 | 9,200.00 | 9,018.57 | 5,574 |
| 2024-12-10 | 9,301.00 | 9,681.00 | 9,290.00 | 9,290.00 | 9,106.79 | 96,629 |
| 2024-12-09 | 9,299.00 | 9,849.00 | 9,299.00 | 9,849.00 | 9,654.77 | 8,422 |
| 2024-12-06 | 9,299.00 | 9,299.00 | 9,220.00 | 9,220.00 | 9,038.17 | 205 |
| 2024-12-05 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 9,018.57 | 0 |
| 2024-12-04 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 9,018.57 | 275 |
| 2024-12-03 | 9,100.00 | 9,100.00 | 8,711.00 | 9,100.00 | 8,920.54 | 714 |
| 2024-12-02 | 9,449.00 | 9,450.00 | 9,001.00 | 9,001.00 | 8,823.49 | 5,014 |
| 2024-11-29 | 9,449.00 | 9,450.00 | 9,449.00 | 9,450.00 | 9,263.64 | 2,500 |
| 2024-11-28 | 9,499.00 | 9,500.00 | 9,499.00 | 9,500.00 | 9,312.65 | 873 |
| 2024-11-27 | 9,649.00 | 9,649.00 | 9,649.00 | 9,649.00 | 9,458.71 | 1,000 |
| 2024-11-26 | 9,501.00 | 9,900.00 | 9,450.00 | 9,450.00 | 9,263.64 | 11,288 |
| 2024-11-25 | 10,000.00 | 10,000.00 | 9,352.00 | 9,352.00 | 9,167.57 | 1,940 |
| 2024-11-22 | 9,040.00 | 9,674.00 | 9,040.00 | 9,300.00 | 9,116.59 | 10,093 |
| 2024-11-21 | 8,499.00 | 9,001.00 | 8,499.00 | 9,001.00 | 8,823.49 | 4,226 |
| 2024-11-20 | 8,594.00 | 8,594.00 | 8,500.00 | 8,500.00 | 8,332.37 | 5,060 |
| 2024-11-19 | 8,311.00 | 8,595.00 | 8,311.00 | 8,595.00 | 8,425.50 | 2,299 |
| 2024-11-18 | 8,599.00 | 8,599.00 | 8,599.00 | 8,599.00 | 8,429.42 | 2,620 |
| 2024-11-15 | 8,300.00 | 8,699.00 | 8,300.00 | 8,699.00 | 8,527.45 | 32,656 |
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.