Sabvest Capital Limited (JSE:SBP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 11,799
+199 (1.72%)
Sep 30, 2025, 4:20 PM SAST
Sabvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 11,600.00 | 11,800.00 | 11,500.00 | 11,799.00 | 11,798.00 | 1.72% | 9,844 |
| Sep 29, 2025 | 11,235.00 | 11,717.00 | 11,235.00 | 11,599.00 | 11,599.00 | 3.65% | 11,591 |
| Sep 26, 2025 | 11,191.00 | 11,192.00 | 10,853.00 | 11,191.00 | 11,191.00 | 0.23% | 1,789 |
| Sep 25, 2025 | 10,816.00 | 11,165.00 | 10,816.00 | 11,165.00 | 11,165.00 | 3.38% | 2,261 |
| Sep 23, 2025 | 11,099.00 | 11,099.00 | 10,800.00 | 10,800.00 | 10,800.00 | 0.01% | 3,854 |
| Sep 22, 2025 | 10,514.00 | 11,099.00 | 10,514.00 | 10,799.00 | 10,799.00 | 1.05% | 2,640 |
| Sep 19, 2025 | 10,687.00 | 10,687.00 | 10,687.00 | 10,687.00 | 10,687.00 | 0.02% | 308 |
| Sep 18, 2025 | 10,750.00 | 10,750.00 | 10,600.00 | 10,685.00 | 10,685.00 | -0.60% | 469 |
| Sep 17, 2025 | 10,999.00 | 11,000.00 | 10,750.00 | 10,750.00 | 10,750.00 | 0.43% | 1,129 |
| Sep 16, 2025 | 10,900.00 | 11,000.00 | 10,704.00 | 10,704.00 | 10,704.00 | -2.70% | 9,109 |
| Sep 15, 2025 | 11,300.00 | 11,300.00 | 10,900.00 | 11,001.00 | 11,001.00 | -0.02% | 4,647 |
| Sep 12, 2025 | 11,001.00 | 11,003.00 | 11,001.00 | 11,003.00 | 11,003.00 | 0.01% | 600 |
| Sep 11, 2025 | 11,341.00 | 11,341.00 | 11,000.00 | 11,002.00 | 11,002.00 | -4.32% | 3,614 |
| Sep 10, 2025 | 11,331.00 | 11,700.00 | 11,331.00 | 11,499.00 | 11,499.00 | -1.72% | 2,316 |
| Sep 9, 2025 | 11,450.00 | 11,700.00 | 11,300.00 | 11,700.00 | 11,660.00 | 2.62% | 8,228 |
| Sep 8, 2025 | 11,800.00 | 11,800.00 | 11,401.00 | 11,401.00 | 11,362.02 | 0.01% | 414 |
| Sep 5, 2025 | 11,500.00 | 11,600.00 | 11,400.00 | 11,400.00 | 11,361.03 | -0.87% | 22,515 |
| Sep 4, 2025 | 11,500.00 | 11,500.00 | 11,250.00 | 11,500.00 | 11,460.68 | 2.22% | 31,901 |
| Sep 3, 2025 | 10,800.00 | 11,250.00 | 10,800.00 | 11,250.00 | 11,211.54 | 4.17% | 12,620 |
| Sep 2, 2025 | 10,800.00 | 10,800.00 | 10,401.00 | 10,800.00 | 10,763.08 | 2.32% | 2,118 |
| Sep 1, 2025 | 10,900.00 | 10,900.00 | 10,555.00 | 10,555.00 | 10,518.91 | -3.17% | 643 |
| Aug 29, 2025 | 10,002.00 | 11,000.00 | 10,002.00 | 10,901.00 | 10,863.73 | 8.97% | 8,838 |
| Aug 28, 2025 | 9,970.00 | 10,290.00 | 9,970.00 | 10,004.00 | 9,969.80 | 0.27% | 26,304 |
| Aug 27, 2025 | 10,000.00 | 10,000.00 | 9,801.00 | 9,977.00 | 9,942.89 | -0.11% | 2,114 |
| Aug 26, 2025 | 9,700.00 | 10,000.00 | 9,700.00 | 9,988.00 | 9,953.85 | 5.15% | 3,466 |
| Aug 25, 2025 | 9,681.00 | 9,750.00 | 9,499.00 | 9,499.00 | 9,466.52 | 0.24% | 66,901 |
| Aug 22, 2025 | 9,480.00 | 9,500.00 | 9,400.00 | 9,476.00 | 9,443.60 | 0.80% | 11,049 |
| Aug 21, 2025 | 9,480.00 | 9,480.00 | 9,400.00 | 9,401.00 | 9,368.86 | -0.94% | 100,868 |
| Aug 20, 2025 | 9,349.00 | 9,490.00 | 9,250.00 | 9,490.00 | 9,457.56 | 1.51% | 9,500 |
| Aug 19, 2025 | 9,250.00 | 9,399.00 | 9,050.00 | 9,349.00 | 9,317.04 | -1.57% | 3,042 |
| Aug 18, 2025 | 9,498.00 | 9,498.00 | 9,498.00 | 9,498.00 | 9,465.53 | -0.01% | 300 |
| Aug 15, 2025 | 9,499.00 | 9,499.00 | 9,499.00 | 9,499.00 | 9,466.52 | 4.38% | 1 |
| Aug 14, 2025 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 9,068.89 | -0.43% | 2,470 |
| Aug 13, 2025 | 9,140.00 | 9,140.00 | 9,130.00 | 9,139.00 | 9,107.76 | -3.80% | 4,583 |
| Aug 12, 2025 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,467.52 | 1.06% | 243 |
| Aug 11, 2025 | 9,499.00 | 9,499.00 | 9,400.00 | 9,400.00 | 9,367.86 | 2.17% | 1,580 |
| Aug 8, 2025 | 9,210.00 | 9,210.00 | 9,200.00 | 9,200.00 | 9,168.55 | - | 1,733 |
| Aug 7, 2025 | 9,276.00 | 9,276.00 | 9,200.00 | 9,200.00 | 9,168.55 | -3.16% | 5,111 |
| Aug 6, 2025 | 9,280.00 | 9,500.00 | 9,275.00 | 9,500.00 | 9,467.52 | 2.43% | 4,139 |
| Aug 5, 2025 | 9,389.00 | 9,500.00 | 9,275.00 | 9,275.00 | 9,243.29 | -1.12% | 4,345 |
| Aug 4, 2025 | 9,380.00 | 9,380.00 | 9,380.00 | 9,380.00 | 9,347.93 | 1.12% | 38 |
| Aug 1, 2025 | 9,276.00 | 9,276.00 | 9,276.00 | 9,276.00 | 9,244.29 | -1.84% | 37 |
| Jul 31, 2025 | 9,450.00 | 9,450.00 | 9,450.00 | 9,450.00 | 9,449.68 | - | 2,358 |
| Jul 30, 2025 | 9,450.00 | 9,450.00 | 9,275.00 | 9,450.00 | 9,417.69 | - | 4,914 |
| Jul 29, 2025 | 9,500.00 | 9,600.00 | 9,450.00 | 9,450.00 | 9,417.69 | 1.18% | 781 |
| Jul 28, 2025 | 9,450.00 | 9,679.00 | 9,340.00 | 9,340.00 | 9,308.07 | -1.15% | 3,931 |
| Jul 25, 2025 | 9,680.00 | 9,680.00 | 9,340.00 | 9,449.00 | 9,416.70 | -0.52% | 80 |
| Jul 24, 2025 | 9,663.00 | 9,663.00 | 9,350.00 | 9,498.00 | 9,465.53 | 1.54% | 817 |
| Jul 23, 2025 | 9,500.00 | 9,500.00 | 9,351.00 | 9,354.00 | 9,322.02 | 0.14% | 579 |
| Jul 22, 2025 | 9,500.00 | 9,500.00 | 9,340.00 | 9,341.00 | 9,309.06 | 1.29% | 274 |