Sabvest Capital Limited (JSE:SBP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,500
+300 (2.46%)
At close: Nov 28, 2025
Sabvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 12,350.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 2.46% | 8,413 |
| Nov 27, 2025 | 12,300.00 | 12,300.00 | 12,188.00 | 12,200.00 | 12,200.00 | -0.81% | 981 |
| Nov 26, 2025 | 12,171.00 | 12,300.00 | 12,171.00 | 12,300.00 | 12,300.00 | - | 1,907 |
| Nov 25, 2025 | 12,300.00 | 12,350.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 72,174 |
| Nov 24, 2025 | 12,300.00 | 12,350.00 | 12,300.00 | 12,350.00 | 12,350.00 | 0.31% | 101,226 |
| Nov 21, 2025 | 12,312.00 | 12,312.00 | 12,200.00 | 12,312.00 | 12,312.00 | -1.50% | 3,864 |
| Nov 20, 2025 | 12,499.00 | 12,499.00 | 12,499.00 | 12,499.00 | 12,499.00 | - | - |
| Nov 19, 2025 | 12,330.00 | 12,499.00 | 12,216.00 | 12,499.00 | 12,499.00 | -0.01% | 1,232 |
| Nov 18, 2025 | 12,301.00 | 12,500.00 | 12,301.00 | 12,500.00 | 12,500.00 | 0.81% | 749 |
| Nov 17, 2025 | 12,399.00 | 12,401.00 | 12,216.00 | 12,400.00 | 12,400.00 | - | 3,441 |
| Nov 14, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | - |
| Nov 13, 2025 | 12,480.00 | 12,480.00 | 12,200.00 | 12,400.00 | 12,400.00 | -0.63% | 5,828 |
| Nov 12, 2025 | 12,477.00 | 12,480.00 | 12,477.00 | 12,479.00 | 12,479.00 | - | 1,000 |
| Nov 11, 2025 | 12,479.00 | 12,480.00 | 12,222.00 | 12,479.00 | 12,479.00 | 2.63% | 653 |
| Nov 10, 2025 | 12,480.00 | 12,480.00 | 12,159.00 | 12,159.00 | 12,159.00 | -2.18% | 1,271 |
| Nov 7, 2025 | 12,619.00 | 12,619.00 | 12,430.00 | 12,430.00 | 12,430.00 | -1.50% | 1,194 |
| Nov 6, 2025 | 12,430.00 | 12,619.00 | 12,360.00 | 12,619.00 | 12,619.00 | - | 4,008 |
| Nov 5, 2025 | 12,500.00 | 12,619.00 | 12,156.00 | 12,619.00 | 12,619.00 | 0.95% | 1,369 |
| Nov 4, 2025 | 12,500.00 | 12,500.00 | 12,129.00 | 12,500.00 | 12,500.00 | - | 3,660 |
| Nov 3, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.01% | 1,342 |
| Oct 31, 2025 | 12,500.00 | 12,500.00 | 12,499.00 | 12,499.00 | 12,499.00 | 1.51% | 739 |
| Oct 30, 2025 | 12,490.00 | 12,500.00 | 12,313.00 | 12,313.00 | 12,313.00 | -1.42% | 1,976 |
| Oct 29, 2025 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | -0.08% | 120 |
| Oct 28, 2025 | 12,499.00 | 12,500.00 | 12,499.00 | 12,500.00 | 12,500.00 | 3.16% | 1,071 |
| Oct 27, 2025 | 12,313.00 | 12,313.00 | 12,117.00 | 12,117.00 | 12,117.00 | -3.06% | 850 |
| Oct 24, 2025 | 12,201.00 | 12,500.00 | 12,117.00 | 12,500.00 | 12,500.00 | 1.63% | 1,423 |
| Oct 23, 2025 | 12,300.00 | 12,310.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.41% | 375 |
| Oct 22, 2025 | 12,201.00 | 12,251.00 | 12,201.00 | 12,250.00 | 12,250.00 | -0.08% | 921 |
| Oct 21, 2025 | 12,199.00 | 12,400.00 | 11,847.00 | 12,260.00 | 12,260.00 | 0.47% | 3,556 |
| Oct 20, 2025 | 12,399.00 | 12,500.00 | 12,203.00 | 12,203.00 | 12,203.00 | 1.69% | 3,059 |
| Oct 17, 2025 | 12,017.00 | 12,017.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 1,300 |
| Oct 16, 2025 | 11,800.00 | 12,202.00 | 11,800.00 | 12,200.00 | 12,200.00 | 3.39% | 126,399 |
| Oct 15, 2025 | 11,616.00 | 11,800.00 | 11,616.00 | 11,800.00 | 11,800.00 | 1.18% | 2,600 |
| Oct 14, 2025 | 11,820.00 | 12,100.00 | 11,661.00 | 11,662.00 | 11,662.00 | -2.82% | 12,769 |
| Oct 13, 2025 | 11,501.00 | 12,000.00 | 11,501.00 | 12,000.00 | 12,000.00 | - | 6,067 |
| Oct 10, 2025 | 12,000.00 | 12,000.00 | 11,999.00 | 12,000.00 | 12,000.00 | 3.00% | 3,595 |
| Oct 9, 2025 | 11,623.00 | 12,000.00 | 11,623.00 | 11,650.00 | 11,650.00 | -0.85% | 263 |
| Oct 8, 2025 | 11,800.00 | 11,800.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0.85% | 97 |
| Oct 7, 2025 | 11,820.00 | 12,000.00 | 11,651.00 | 11,651.00 | 11,651.00 | -2.91% | 1,175 |
| Oct 6, 2025 | 12,200.00 | 12,200.00 | 11,956.00 | 12,000.00 | 12,000.00 | -1.64% | 3,292 |
| Oct 3, 2025 | 12,000.00 | 12,450.00 | 12,000.00 | 12,200.00 | 12,200.00 | -0.41% | 5,115 |
| Oct 2, 2025 | 12,000.00 | 12,599.00 | 12,000.00 | 12,250.00 | 12,250.00 | 2.09% | 4,542 |
| Oct 1, 2025 | 11,800.00 | 12,000.00 | 11,660.00 | 11,999.00 | 11,999.00 | 1.70% | 1,431 |
| Sep 30, 2025 | 11,600.00 | 11,800.00 | 11,500.00 | 11,799.00 | 11,799.00 | 1.72% | 9,844 |
| Sep 29, 2025 | 11,235.00 | 11,717.00 | 11,235.00 | 11,600.00 | 11,600.00 | 3.65% | 11,591 |
| Sep 26, 2025 | 11,191.00 | 11,192.00 | 10,853.00 | 11,192.00 | 11,192.00 | 0.24% | 1,789 |
| Sep 25, 2025 | 10,816.00 | 11,165.00 | 10,816.00 | 11,165.00 | 11,165.00 | 3.37% | 2,261 |
| Sep 23, 2025 | 11,099.00 | 11,099.00 | 10,800.00 | 10,801.00 | 10,801.00 | 0.01% | 3,854 |
| Sep 22, 2025 | 10,514.00 | 11,099.00 | 10,514.00 | 10,800.00 | 10,800.00 | 1.06% | 2,640 |
| Sep 19, 2025 | 10,687.00 | 10,687.00 | 10,687.00 | 10,687.00 | 10,687.00 | - | 308 |