Sabvest Capital Limited (JSE:SBP)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
12,199
-4 (-0.03%)
Oct 21, 2025, 1:38 PM SAST

Sabvest Capital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202512,399.0012,500.0012,203.0012,203.0012,203.001.67%3,059
Oct 17, 202512,017.0012,017.0012,000.0012,003.0012,003.00-1.63%1,300
Oct 16, 202511,800.0012,202.0011,800.0012,202.0012,202.003.43%126,399
Oct 15, 202511,616.0011,800.0011,616.0011,797.0011,797.001.15%2,600
Oct 14, 202511,820.0012,100.0011,661.0011,663.0011,663.00-2.81%12,769
Oct 13, 202511,501.0012,000.0011,501.0012,000.0012,000.00-6,067
Oct 10, 202512,000.0012,000.0011,999.0012,000.0012,000.003.00%3,595
Oct 9, 202511,623.0012,000.0011,623.0011,651.0011,651.00-0.84%263
Oct 8, 202511,800.0011,800.0011,750.0011,750.0011,750.000.85%97
Oct 7, 202511,820.0012,000.0011,651.0011,651.0011,651.00-2.92%1,175
Oct 6, 202512,200.0012,200.0011,956.0012,002.0012,002.00-1.63%3,292
Oct 3, 202512,000.0012,450.0012,000.0012,201.0012,201.00-0.42%5,115
Oct 2, 202512,000.0012,599.0012,000.0012,252.0012,252.002.12%4,542
Oct 1, 202511,800.0012,000.0011,660.0011,998.0011,998.001.70%1,431
Sep 30, 202511,600.0011,800.0011,500.0011,798.0011,798.001.72%9,844
Sep 29, 202511,235.0011,717.0011,235.0011,599.0011,599.003.65%11,591
Sep 26, 202511,191.0011,192.0010,853.0011,191.0011,191.000.23%1,789
Sep 25, 202510,816.0011,165.0010,816.0011,165.0011,165.003.38%2,261
Sep 23, 202511,099.0011,099.0010,800.0010,800.0010,800.000.01%3,854
Sep 22, 202510,514.0011,099.0010,514.0010,799.0010,799.001.05%2,640
Sep 19, 202510,687.0010,687.0010,687.0010,687.0010,687.000.02%308
Sep 18, 202510,750.0010,750.0010,600.0010,685.0010,685.00-0.60%469
Sep 17, 202510,999.0011,000.0010,750.0010,750.0010,750.000.43%1,129
Sep 16, 202510,900.0011,000.0010,704.0010,704.0010,704.00-2.70%9,109
Sep 15, 202511,300.0011,300.0010,900.0011,001.0011,001.00-0.02%4,647
Sep 12, 202511,001.0011,003.0011,001.0011,003.0011,003.000.01%600
Sep 11, 202511,341.0011,341.0011,000.0011,002.0011,002.00-4.32%3,614
Sep 10, 202511,331.0011,700.0011,331.0011,499.0011,499.00-1.72%2,316
Sep 9, 202511,450.0011,700.0011,300.0011,700.0011,660.002.62%8,228
Sep 8, 202511,800.0011,800.0011,401.0011,401.0011,362.020.01%414
Sep 5, 202511,500.0011,600.0011,400.0011,400.0011,361.03-0.87%22,515
Sep 4, 202511,500.0011,500.0011,250.0011,500.0011,460.682.22%31,901
Sep 3, 202510,800.0011,250.0010,800.0011,250.0011,211.544.17%12,620
Sep 2, 202510,800.0010,800.0010,401.0010,800.0010,763.082.32%2,118
Sep 1, 202510,900.0010,900.0010,555.0010,555.0010,518.90-3.17%643
Aug 29, 202510,002.0011,000.0010,002.0010,901.0010,863.728.97%8,838
Aug 28, 20259,970.0010,290.009,970.0010,004.009,969.790.27%26,304
Aug 27, 202510,000.0010,000.009,801.009,977.009,942.88-0.11%2,114
Aug 26, 20259,700.0010,000.009,700.009,988.009,953.845.15%3,466
Aug 25, 20259,681.009,750.009,499.009,499.009,466.510.24%66,901
Aug 22, 20259,480.009,500.009,400.009,476.009,443.590.80%11,049
Aug 21, 20259,480.009,480.009,400.009,401.009,368.85-0.94%100,868
Aug 20, 20259,349.009,490.009,250.009,490.009,457.541.51%9,500
Aug 19, 20259,250.009,399.009,050.009,349.009,317.03-1.57%3,042
Aug 18, 20259,498.009,498.009,498.009,498.009,465.52-0.01%300
Aug 15, 20259,499.009,499.009,499.009,499.009,466.514.38%1
Aug 14, 20259,100.009,100.009,100.009,100.009,068.88-0.43%2,470
Aug 13, 20259,140.009,140.009,130.009,139.009,107.74-3.80%4,583
Aug 12, 20259,400.009,500.009,400.009,500.009,467.511.06%243
Aug 11, 20259,499.009,499.009,400.009,400.009,367.852.17%1,580