Sabvest Capital Limited (JSE:SBP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 13,954
-46 (-0.33%)
Apr 2, 2026, 5:00 PM SAST
Sabvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 14,000.00 | 14,199.00 | 13,999.00 | 14,000.00 | 14,000.00 | 0.40% | 12,756 |
| Mar 31, 2026 | 13,925.00 | 14,000.00 | 13,900.00 | 13,944.00 | 13,944.00 | -0.40% | 2,377 |
| Mar 30, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 22,501 |
| Mar 27, 2026 | 14,749.00 | 14,749.00 | 14,000.00 | 14,000.00 | 14,000.00 | -0.36% | 4,478 |
| Mar 26, 2026 | 15,550.00 | 15,550.00 | 14,050.00 | 14,050.00 | 14,050.00 | -9.66% | 6,278 |
| Mar 25, 2026 | 16,000.00 | 16,000.00 | 15,551.00 | 15,552.00 | 15,552.00 | -2.80% | 5,423 |
| Mar 24, 2026 | 15,999.00 | 16,200.00 | 15,979.00 | 16,000.00 | 16,000.00 | 0.01% | 5,920 |
| Mar 23, 2026 | 15,442.00 | 15,999.00 | 15,442.00 | 15,999.00 | 15,999.00 | 0.63% | 7,260 |
| Mar 20, 2026 | 14,000.00 | 15,899.00 | 13,999.00 | 15,899.00 | 15,899.00 | 13.56% | 84,341 |
| Mar 19, 2026 | 13,750.00 | 14,000.00 | 13,750.00 | 14,000.00 | 14,000.00 | 1.82% | 15,914 |
| Mar 18, 2026 | 13,845.00 | 13,900.00 | 13,750.00 | 13,750.00 | 13,750.00 | 0.72% | 2,723 |
| Mar 17, 2026 | 14,099.00 | 14,199.00 | 13,652.00 | 13,652.00 | 13,652.00 | -4.52% | 667 |
| Mar 16, 2026 | 13,850.00 | 14,299.00 | 13,850.00 | 14,299.00 | 14,299.00 | 3.53% | 1,711 |
| Mar 13, 2026 | 13,810.00 | 13,811.00 | 13,800.00 | 13,811.00 | 13,811.00 | 1.40% | 26,338 |
| Mar 12, 2026 | 13,700.00 | 14,000.00 | 13,612.00 | 13,620.00 | 13,620.00 | 0.15% | 1,382 |
| Mar 11, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | - | 74 |
| Mar 10, 2026 | 13,751.00 | 13,751.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.09% | 2,110 |
| Mar 9, 2026 | 13,802.00 | 13,850.00 | 13,750.00 | 13,750.00 | 13,750.00 | -0.72% | 1,047 |
| Mar 6, 2026 | 13,850.00 | 13,850.00 | 13,849.00 | 13,850.00 | 13,850.00 | 0.33% | 18,008 |
| Mar 5, 2026 | 13,840.00 | 13,840.00 | 13,803.00 | 13,804.00 | 13,804.00 | -1.39% | 550 |
| Mar 4, 2026 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | - | - |
| Mar 3, 2026 | 14,000.00 | 14,000.00 | 13,899.00 | 13,999.00 | 13,999.00 | 0.71% | 1,010 |
| Mar 2, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.36% | 5,065 |
| Feb 27, 2026 | 13,999.00 | 14,000.00 | 13,950.00 | 13,950.00 | 13,950.00 | - | 1,462 |
| Feb 26, 2026 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.35% | - |
| Feb 25, 2026 | 13,900.00 | 13,999.00 | 13,900.00 | 13,999.00 | 13,999.00 | - | 285 |
| Feb 24, 2026 | 13,838.00 | 13,999.00 | 13,838.00 | 13,999.00 | 13,999.00 | -0.01% | 723 |
| Feb 23, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 939 |
| Feb 20, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1.44% | 34,590 |
| Feb 19, 2026 | 13,850.00 | 13,850.00 | 13,801.00 | 13,801.00 | 13,801.00 | -0.73% | 595 |
| Feb 18, 2026 | 14,499.00 | 14,499.00 | 13,903.00 | 13,903.00 | 13,903.00 | -4.11% | 900 |
| Feb 17, 2026 | 14,300.00 | 14,499.00 | 13,601.00 | 14,499.00 | 14,499.00 | 0.33% | 3,690 |
| Feb 16, 2026 | 14,450.00 | 14,940.00 | 14,450.00 | 14,451.00 | 14,451.00 | -0.34% | 24,833 |
| Feb 13, 2026 | 14,410.00 | 14,629.00 | 14,303.00 | 14,500.00 | 14,500.00 | -0.07% | 3,937 |
| Feb 12, 2026 | 14,700.00 | 14,700.00 | 14,510.00 | 14,510.00 | 14,510.00 | - | 2,889 |
| Feb 11, 2026 | 14,650.00 | 14,750.00 | 14,500.00 | 14,510.00 | 14,510.00 | -1.63% | 23,200 |
| Feb 10, 2026 | 14,500.00 | 14,799.00 | 14,303.00 | 14,750.00 | 14,750.00 | 1.72% | 2,819 |
| Feb 9, 2026 | 14,799.00 | 14,799.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 1,174 |
| Feb 6, 2026 | 14,303.00 | 14,949.00 | 14,303.00 | 14,500.00 | 14,500.00 | 1.38% | 279 |
| Feb 5, 2026 | 14,800.00 | 14,950.00 | 14,302.00 | 14,302.00 | 14,302.00 | -1.37% | 2,836 |
| Feb 4, 2026 | 14,646.00 | 16,225.00 | 14,501.00 | 14,501.00 | 14,501.00 | 0.69% | 1,755 |
| Feb 3, 2026 | 14,200.00 | 14,751.00 | 13,701.00 | 14,402.00 | 14,402.00 | 6.33% | 3,054 |
| Feb 2, 2026 | 13,300.00 | 13,545.00 | 13,300.00 | 13,545.00 | 13,545.00 | 2.30% | 933 |
| Jan 30, 2026 | 13,240.00 | 13,384.00 | 13,240.00 | 13,240.00 | 13,240.00 | -0.70% | 1,158 |
| Jan 29, 2026 | 12,900.00 | 13,335.00 | 12,755.00 | 13,334.00 | 13,334.00 | 4.54% | 2,629 |
| Jan 28, 2026 | 12,950.00 | 12,950.00 | 12,725.00 | 12,755.00 | 12,755.00 | -1.12% | 5,199 |
| Jan 27, 2026 | 12,705.00 | 12,900.00 | 12,705.00 | 12,900.00 | 12,900.00 | 1.54% | 1,245 |
| Jan 26, 2026 | 12,681.00 | 12,900.00 | 12,652.00 | 12,704.00 | 12,704.00 | -1.53% | 729 |
| Jan 23, 2026 | 12,914.00 | 12,915.00 | 12,601.00 | 12,901.00 | 12,901.00 | -0.11% | 7,309 |
| Jan 22, 2026 | 12,700.00 | 12,915.00 | 12,600.00 | 12,915.00 | 12,915.00 | 3.24% | 3,047 |