Sabvest Capital Limited (JSE:SBP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,500
0.00 (0.00%)
Oct 9, 2026, 5:00 PM SAST
Sabvest Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 14,500.00 | 14,500.00 | 14,499.00 | 14,500.00 | 14,500.00 | - | 231 |
| Oct 8, 2026 | 14,300.00 | 14,500.00 | 14,200.00 | 14,500.00 | 14,500.00 | 1.40% | 840 |
| Oct 7, 2026 | 14,370.00 | 14,370.00 | 14,300.00 | 14,300.00 | 14,300.00 | -0.49% | 2,059 |
| Oct 6, 2026 | 14,500.00 | 14,500.00 | 14,370.00 | 14,370.00 | 14,370.00 | -0.90% | 387 |
| Oct 5, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 127 |
| Oct 2, 2026 | 14,800.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | -2.03% | 2,295 |
| Oct 1, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 15,208 |
| Sep 30, 2026 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 0.68% | 2,249 |
| Sep 29, 2026 | 15,200.00 | 15,200.00 | 14,650.00 | 14,700.00 | 14,700.00 | -3.29% | 2,199 |
| Sep 28, 2026 | 15,200.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | 2.01% | 15,145 |
| Sep 25, 2026 | 14,898.00 | 15,950.00 | 14,898.00 | 14,900.00 | 14,900.00 | - | 408,722 |
| Sep 23, 2026 | 14,753.00 | 14,900.00 | 14,601.00 | 14,900.00 | 14,900.00 | 2.05% | 978 |
| Sep 22, 2026 | 14,050.00 | 14,600.00 | 14,050.00 | 14,600.00 | 14,600.00 | 3.84% | 3,980 |
| Sep 21, 2026 | 14,455.00 | 14,455.00 | 14,060.00 | 14,060.00 | 14,060.00 | -3.70% | 800 |
| Sep 18, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - | 134 |
| Sep 17, 2026 | 14,600.00 | 14,600.00 | 14,250.00 | 14,600.00 | 14,600.00 | - | 231 |
| Sep 16, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | - | - |
| Sep 15, 2026 | 14,600.00 | 14,600.00 | 14,200.00 | 14,600.00 | 14,600.00 | - | 978 |
| Sep 14, 2026 | 14,500.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 0.69% | 1,546 |
| Sep 11, 2026 | 14,502.00 | 14,502.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.35% | 2,235 |
| Sep 10, 2026 | 14,700.00 | 14,700.00 | 14,502.00 | 14,699.00 | 14,699.00 | -1.35% | 430 |
| Sep 9, 2026 | 15,000.00 | 15,000.00 | 14,600.00 | 14,900.00 | 14,900.00 | -0.40% | 2,245 |
| Sep 8, 2026 | 15,399.00 | 15,400.00 | 15,000.00 | 15,000.00 | 14,960.00 | -3.23% | 7,385 |
| Sep 7, 2026 | 15,400.00 | 15,500.00 | 15,050.00 | 15,500.00 | 15,458.67 | 0.65% | 8,483 |
| Sep 4, 2026 | 15,383.00 | 15,400.00 | 15,383.00 | 15,400.00 | 15,358.93 | 0.11% | 6,010 |
| Sep 3, 2026 | 15,382.00 | 15,400.00 | 15,382.00 | 15,383.00 | 15,341.98 | 0.01% | 320 |
| Sep 2, 2026 | 15,383.00 | 15,383.00 | 15,382.00 | 15,382.00 | 15,340.98 | -0.75% | 692 |
| Sep 1, 2026 | 15,383.00 | 15,498.00 | 15,383.00 | 15,498.00 | 15,456.67 | 1.79% | 189 |
| Aug 31, 2026 | 15,100.00 | 15,383.00 | 15,100.00 | 15,225.00 | 15,184.40 | 0.01% | 2,055 |
| Aug 28, 2026 | 15,100.00 | 15,224.00 | 15,010.00 | 15,224.00 | 15,183.40 | 0.79% | 2,015 |
| Aug 27, 2026 | 15,100.00 | 15,105.00 | 15,100.00 | 15,105.00 | 15,064.72 | 0.70% | 410 |
| Aug 26, 2026 | 15,050.00 | 15,050.00 | 14,950.00 | 15,000.00 | 14,960.00 | 0.52% | 5,038 |
| Aug 25, 2026 | 15,000.00 | 15,070.00 | 14,922.00 | 14,922.00 | 14,882.21 | -0.52% | 2,075 |
| Aug 24, 2026 | 14,615.00 | 15,000.00 | 14,615.00 | 15,000.00 | 14,960.00 | 2.63% | 6,099 |
| Aug 21, 2026 | 14,800.00 | 14,800.00 | 14,615.00 | 14,615.00 | 14,576.03 | - | 418 |
| Aug 20, 2026 | 14,450.00 | 14,753.00 | 14,450.00 | 14,615.00 | 14,576.03 | 1.18% | 1,799 |
| Aug 19, 2026 | 13,999.00 | 14,450.00 | 13,999.00 | 14,445.00 | 14,406.48 | 4.30% | 7,172 |
| Aug 18, 2026 | 13,999.00 | 13,999.00 | 13,402.00 | 13,850.00 | 13,813.07 | -1.07% | 1,293 |
| Aug 17, 2026 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 13,962.67 | 2.19% | 496 |
| Aug 14, 2026 | 13,647.00 | 13,900.00 | 13,508.00 | 13,700.00 | 13,663.47 | -0.91% | 7,807 |
| Aug 13, 2026 | 13,335.00 | 13,986.00 | 13,335.00 | 13,826.00 | 13,789.13 | 3.56% | 40,963 |
| Aug 12, 2026 | 13,500.00 | 13,850.00 | 13,351.00 | 13,351.00 | 13,315.40 | -1.10% | 2,860 |
| Aug 11, 2026 | 13,850.00 | 14,150.00 | 13,500.00 | 13,500.00 | 13,464.00 | -2.17% | 2,794 |
| Aug 7, 2026 | 14,150.00 | 14,150.00 | 13,500.00 | 13,800.00 | 13,763.20 | 0.73% | 1,538 |
| Aug 6, 2026 | 13,700.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,663.47 | -1.44% | 10,075 |
| Aug 5, 2026 | 13,728.00 | 14,150.00 | 13,600.00 | 13,900.00 | 13,862.93 | 1.09% | 9,167 |
| Aug 4, 2026 | 13,750.00 | 13,890.00 | 12,300.00 | 13,750.00 | 13,713.33 | -1.08% | 565,744 |
| Aug 3, 2026 | 13,751.00 | 14,200.00 | 13,750.00 | 13,900.00 | 13,862.93 | -2.11% | 1,767 |
| Jul 31, 2026 | 14,100.00 | 14,599.00 | 13,750.00 | 14,200.00 | 14,162.13 | 0.71% | 12,679 |
| Jul 30, 2026 | 14,600.00 | 14,600.00 | 13,751.00 | 14,100.00 | 14,062.40 | -3.42% | 1,255 |