Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8,404.00 | 8,404.00 | 8,404.00 | 8,404.00 | 8,238.26 | 0 |
| 2024-11-13 | 8,403.00 | 8,404.00 | 8,403.00 | 8,404.00 | 8,238.26 | 301 |
| 2024-11-12 | 8,774.00 | 8,777.00 | 8,401.00 | 8,401.00 | 8,235.32 | 2,692 |
| 2024-11-11 | 8,777.00 | 8,777.00 | 8,777.00 | 8,777.00 | 8,603.91 | 25 |
| 2024-11-08 | 8,251.00 | 8,700.00 | 8,251.00 | 8,700.00 | 8,528.43 | 6,508 |
| 2024-11-07 | 8,301.00 | 8,699.00 | 8,210.00 | 8,210.00 | 8,048.09 | 6,137 |
| 2024-11-06 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,528.43 | 0 |
| 2024-11-05 | 8,202.00 | 8,700.00 | 8,202.00 | 8,700.00 | 8,528.43 | 3,593 |
| 2024-11-04 | 8,350.50 | 8,351.00 | 8,350.50 | 8,351.00 | 8,186.31 | 400 |
| 2024-11-01 | 8,200.00 | 8,500.00 | 8,200.00 | 8,500.00 | 8,332.37 | 15,000 |
| 2024-10-31 | 8,400.00 | 8,400.00 | 8,200.00 | 8,200.00 | 8,038.29 | 17,687 |
| 2024-10-30 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 8,136.31 | 0 |
| 2024-10-29 | 8,350.00 | 8,350.00 | 8,300.00 | 8,300.00 | 8,136.31 | 532 |
| 2024-10-28 | 8,310.00 | 8,310.00 | 8,200.00 | 8,300.00 | 8,136.31 | 2,220 |
| 2024-10-25 | 8,205.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,136.31 | 3,509 |
| 2024-10-24 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 8,234.34 | 2,708 |
| 2024-10-23 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,038.29 | 0 |
| 2024-10-22 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 8,038.29 | 4,762 |
| 2024-10-21 | 8,397.00 | 8,397.00 | 8,202.00 | 8,202.00 | 8,040.25 | 2,110 |
| 2024-10-18 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,234.34 | 5,000 |
| 2024-10-17 | 8,399.00 | 8,400.00 | 8,399.00 | 8,400.00 | 8,234.34 | 20,113 |
| 2024-10-16 | 8,031.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,940.26 | 75,998 |
| 2024-10-15 | 8,025.00 | 8,025.00 | 8,025.00 | 8,025.00 | 7,866.74 | 74 |
| 2024-10-14 | 8,398.00 | 8,398.00 | 8,212.00 | 8,212.00 | 8,050.05 | 655 |
| 2024-10-11 | 8,399.00 | 8,399.00 | 8,398.00 | 8,398.00 | 8,232.38 | 448 |
| 2024-10-10 | 8,400.00 | 8,401.00 | 8,400.00 | 8,400.00 | 8,234.34 | 4,512 |
| 2024-10-09 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 8,234.34 | 20,120 |
| 2024-10-08 | 8,430.00 | 8,430.00 | 8,305.00 | 8,305.00 | 8,141.22 | 382 |
| 2024-10-07 | 8,360.00 | 8,595.00 | 8,360.00 | 8,500.00 | 8,332.37 | 10,853 |
| 2024-10-04 | 8,649.00 | 8,650.00 | 8,649.00 | 8,650.00 | 8,479.41 | 1,634 |
| 2024-10-03 | 8,351.00 | 8,351.00 | 8,351.00 | 8,351.00 | 8,186.31 | 17 |
| 2024-10-02 | 8,649.00 | 8,650.00 | 8,649.00 | 8,650.00 | 8,479.41 | 1,156 |
| 2024-10-01 | 8,799.00 | 8,799.00 | 8,799.00 | 8,799.00 | 8,625.47 | 227 |
| 2024-09-30 | 8,300.00 | 8,995.00 | 8,300.00 | 8,351.00 | 8,186.31 | 3,700 |
| 2024-09-27 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 8,136.31 | 350 |
| 2024-09-26 | 8,000.00 | 8,100.00 | 8,000.00 | 8,100.00 | 7,940.26 | 3,598 |
| 2024-09-25 | 8,000.00 | 8,000.00 | 7,984.00 | 7,985.00 | 7,827.53 | 1,480 |
| 2024-09-23 | 7,990.00 | 8,000.00 | 7,900.00 | 8,000.00 | 7,842.23 | 4,336 |
| 2024-09-20 | 7,950.00 | 7,990.00 | 7,800.00 | 7,990.00 | 7,832.43 | 4,345 |
| 2024-09-19 | 7,601.00 | 8,000.00 | 7,601.00 | 8,000.00 | 7,842.23 | 12,447 |
| 2024-09-18 | 7,501.00 | 7,950.00 | 7,501.00 | 7,949.00 | 7,792.24 | 453 |
| 2024-09-17 | 7,599.00 | 7,600.00 | 7,599.00 | 7,600.00 | 7,450.12 | 4,133 |
| 2024-09-16 | 7,599.00 | 7,599.00 | 7,450.00 | 7,450.00 | 7,303.08 | 3,780 |
| 2024-09-13 | 7,549.00 | 7,550.00 | 7,450.00 | 7,550.00 | 7,401.11 | 8,997 |
| 2024-09-12 | 7,465.00 | 7,550.00 | 7,465.00 | 7,550.00 | 7,401.11 | 17,050 |
| 2024-09-11 | 7,550.00 | 7,550.00 | 7,465.00 | 7,465.00 | 7,317.78 | 221 |
| 2024-09-10 | 7,501.00 | 7,550.00 | 7,500.00 | 7,500.00 | 7,317.78 | 2,047 |
| 2024-09-09 | 7,500.00 | 7,500.00 | 7,475.00 | 7,475.00 | 7,293.39 | 21,324 |
| 2024-09-06 | 7,501.00 | 7,501.00 | 7,500.00 | 7,500.00 | 7,317.78 | 11,979 |
| 2024-09-05 | 7,501.00 | 7,700.00 | 7,501.00 | 7,700.00 | 7,512.92 | 341 |
| 2024-09-04 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,512.92 | 50 |
| 2024-09-03 | 7,979.00 | 7,980.00 | 7,974.00 | 7,974.00 | 7,780.27 | 5,229 |
| 2024-09-02 | 8,000.00 | 8,000.00 | 7,979.00 | 7,979.00 | 7,785.14 | 168 |
| 2024-08-30 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 7,805.63 | 7,004 |
| 2024-08-29 | 7,440.00 | 7,499.00 | 7,440.00 | 7,499.00 | 7,316.81 | 1,688 |
| 2024-08-28 | 7,425.00 | 7,425.00 | 7,425.00 | 7,425.00 | 7,244.60 | 341 |
| 2024-08-27 | 7,351.00 | 7,450.00 | 6,800.00 | 7,351.00 | 7,172.40 | 568,782 |
| 2024-08-26 | 7,649.00 | 7,649.00 | 7,450.00 | 7,450.00 | 7,269.00 | 27,726 |
| 2024-08-23 | 7,400.00 | 7,699.00 | 7,400.00 | 7,450.00 | 7,269.00 | 10,264 |
| 2024-08-22 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 7,220.21 | 3,743 |
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.