Sabvest Capital Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 14,351.00 | 14,600.00 | 13,750.00 | 14,600.00 | 14,561.07 | 8,167 |
| 2026-07-28 | 14,982.00 | 14,982.00 | 14,523.00 | 14,523.00 | 14,484.27 | 5,372 |
| 2026-07-27 | 14,900.00 | 14,982.00 | 14,523.00 | 14,981.00 | 14,941.05 | 1,088 |
| 2026-07-24 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | 14,942.05 | 0 |
| 2026-07-23 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | 14,942.05 | 0 |
| 2026-07-22 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | 14,942.05 | 0 |
| 2026-07-21 | 14,900.00 | 14,982.00 | 14,351.00 | 14,982.00 | 14,942.05 | 180 |
| 2026-07-20 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,860.27 | 0 |
| 2026-07-17 | 14,450.00 | 14,900.00 | 14,351.00 | 14,900.00 | 14,860.27 | 782 |
| 2026-07-16 | 14,352.00 | 14,352.00 | 14,351.00 | 14,351.00 | 14,312.73 | 227 |
| 2026-07-15 | 14,351.00 | 14,985.00 | 14,351.00 | 14,351.00 | 14,312.73 | 584 |
| 2026-07-14 | 14,990.00 | 14,990.00 | 14,351.00 | 14,986.00 | 14,946.04 | 741 |
| 2026-07-13 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,950.03 | 103 |
| 2026-07-10 | 14,655.00 | 14,998.00 | 14,500.00 | 14,998.00 | 14,958.01 | 7,585 |
| 2026-07-09 | 14,998.00 | 14,998.00 | 14,998.00 | 14,998.00 | 14,958.01 | 0 |
| 2026-07-08 | 14,874.00 | 14,998.00 | 14,653.00 | 14,998.00 | 14,958.01 | 818 |
| 2026-07-07 | 14,998.00 | 15,000.00 | 14,998.00 | 14,998.00 | 14,958.01 | 3,052 |
| 2026-07-06 | 14,750.00 | 14,998.00 | 14,650.00 | 14,998.00 | 14,958.01 | 985 |
| 2026-07-03 | 14,652.00 | 14,900.00 | 14,652.00 | 14,750.00 | 14,710.67 | 12,771 |
| 2026-07-02 | 15,400.00 | 15,450.00 | 14,652.00 | 14,652.00 | 14,612.93 | 1,400 |
| 2026-07-01 | 15,383.00 | 15,450.00 | 15,383.00 | 15,400.00 | 15,358.93 | 5,590 |
| 2026-06-30 | 14,500.00 | 15,383.00 | 14,500.00 | 15,383.00 | 15,341.98 | 5,871 |
| 2026-06-29 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,461.33 | 1,138 |
| 2026-06-26 | 14,800.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,461.33 | 1,475 |
| 2026-06-25 | 14,725.00 | 15,100.00 | 14,700.00 | 14,700.00 | 14,660.80 | 273 |
| 2026-06-24 | 14,918.00 | 15,099.00 | 14,917.00 | 14,917.00 | 14,877.22 | 1,617 |
| 2026-06-23 | 14,933.00 | 15,100.00 | 14,933.00 | 15,100.00 | 15,059.73 | 966 |
| 2026-06-22 | 14,917.00 | 14,917.00 | 14,917.00 | 14,917.00 | 14,877.22 | 50 |
| 2026-06-19 | 15,400.00 | 15,450.00 | 14,651.00 | 15,450.00 | 15,408.80 | 3,331 |
| 2026-06-18 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,358.93 | 875 |
| 2026-06-17 | 15,400.00 | 15,450.00 | 15,400.00 | 15,400.00 | 15,358.93 | 1,750 |
| 2026-06-15 | 15,400.00 | 15,400.00 | 15,399.00 | 15,399.00 | 15,357.94 | 245 |
| 2026-06-12 | 14,505.00 | 14,505.00 | 14,505.00 | 14,505.00 | 14,466.32 | 0 |
| 2026-06-11 | 15,299.00 | 15,450.00 | 14,505.00 | 14,505.00 | 14,466.32 | 4,756 |
| 2026-06-10 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,259.20 | 539 |
| 2026-06-09 | 14,900.00 | 15,300.00 | 14,501.00 | 14,501.00 | 14,462.33 | 1,783 |
| 2026-06-08 | 15,230.00 | 15,300.00 | 15,230.00 | 15,300.00 | 15,259.20 | 700 |
| 2026-06-05 | 15,300.00 | 15,300.00 | 14,900.00 | 15,201.00 | 15,160.46 | 3,482 |
| 2026-06-04 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,059.73 | 37 |
| 2026-06-03 | 15,299.00 | 15,300.00 | 15,000.00 | 15,000.00 | 14,960.00 | 1,788 |
| 2026-06-02 | 15,425.00 | 15,425.00 | 14,900.00 | 14,900.00 | 14,860.27 | 5,170 |
| 2026-06-01 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,358.93 | 74 |
| 2026-05-29 | 15,450.00 | 15,450.00 | 14,900.00 | 14,900.00 | 14,860.27 | 1,254 |
| 2026-05-28 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,860.27 | 0 |
| 2026-05-27 | 15,449.00 | 15,450.00 | 14,900.00 | 14,900.00 | 14,860.27 | 3,635 |
| 2026-05-26 | 15,500.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,458.67 | 735 |
| 2026-05-25 | 15,090.00 | 15,500.00 | 15,089.00 | 15,100.00 | 15,059.73 | 611 |
| 2026-05-22 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,860.27 | 0 |
| 2026-05-21 | 15,500.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,860.27 | 23,552 |
| 2026-05-20 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,358.93 | 0 |
| 2026-05-19 | 15,855.00 | 15,855.00 | 15,400.00 | 15,400.00 | 15,358.93 | 1,721 |
| 2026-05-18 | 15,700.00 | 15,855.00 | 15,100.00 | 15,855.00 | 15,812.72 | 1,191 |
| 2026-05-15 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,658.13 | 165 |
| 2026-05-14 | 15,700.00 | 15,700.00 | 15,001.00 | 15,001.00 | 14,961.00 | 7,494 |
| 2026-05-13 | 15,233.00 | 15,233.00 | 15,001.00 | 15,200.00 | 15,159.47 | 1,210 |
| 2026-05-12 | 15,400.00 | 15,400.00 | 15,250.00 | 15,250.00 | 15,209.33 | 933 |
| 2026-05-11 | 15,233.00 | 15,400.00 | 15,233.00 | 15,400.00 | 15,358.93 | 154 |
| 2026-05-08 | 15,001.00 | 15,300.00 | 15,001.00 | 15,300.00 | 15,259.20 | 2,589 |
| 2026-05-07 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,358.93 | 840 |
| 2026-05-06 | 15,400.00 | 15,400.00 | 15,000.00 | 15,379.00 | 15,337.99 | 1,330 |
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.