Sabvest Capital Limited (JSE:SBP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 14,600
0.00 (0.00%)
Sep 18, 2026, 11:53 AM SAST
Sabvest Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2026 | 14,351.00 | 14,600.00 | 13,750.00 | 14,600.00 | 14,561.07 | 0.53% | 8,167 |
| Jul 28, 2026 | 14,982.00 | 14,982.00 | 14,523.00 | 14,523.00 | 14,484.27 | -3.06% | 5,372 |
| Jul 27, 2026 | 14,900.00 | 14,982.00 | 14,523.00 | 14,981.00 | 14,941.05 | -0.01% | 1,088 |
| Jul 24, 2026 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | 14,942.05 | - | - |
| Jul 23, 2026 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | 14,942.05 | - | - |
| Jul 22, 2026 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | 14,942.05 | - | - |
| Jul 21, 2026 | 14,900.00 | 14,982.00 | 14,351.00 | 14,982.00 | 14,942.05 | 0.55% | 180 |
| Jul 20, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,860.27 | - | - |
| Jul 17, 2026 | 14,450.00 | 14,900.00 | 14,351.00 | 14,900.00 | 14,860.27 | 3.83% | 782 |
| Jul 16, 2026 | 14,352.00 | 14,352.00 | 14,351.00 | 14,351.00 | 14,312.73 | - | 227 |
| Jul 15, 2026 | 14,351.00 | 14,985.00 | 14,351.00 | 14,351.00 | 14,312.73 | -4.24% | 584 |
| Jul 14, 2026 | 14,990.00 | 14,990.00 | 14,351.00 | 14,986.00 | 14,946.04 | -0.03% | 741 |
| Jul 13, 2026 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,950.03 | -0.05% | - |
| Jul 10, 2026 | 14,655.00 | 14,998.00 | 14,500.00 | 14,998.00 | 14,958.01 | - | 7,585 |