Sabvest Capital Limited (JSE:SBP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,075
+175 (1.17%)
Jun 3, 2026, 3:44 PM SAST
Sabvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 15,425.00 | 15,425.00 | 15,100.00 | 15,299.00 | - | -0.66% | 4,743 |
| Jun 1, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 3.36% | 74 |
| May 29, 2026 | 15,450.00 | 15,450.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 1,254 |
| May 28, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | - |
| May 27, 2026 | 15,449.00 | 15,450.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.87% | 3,635 |
| May 26, 2026 | 15,500.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 2.65% | 735 |
| May 25, 2026 | 15,090.00 | 15,500.00 | 15,089.00 | 15,100.00 | 15,100.00 | 1.34% | 611 |
| May 22, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | - |
| May 21, 2026 | 15,500.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 23,552 |
| May 20, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | -3.25% | 3,764 |
| May 19, 2026 | 15,855.00 | 15,855.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.87% | 1,721 |
| May 18, 2026 | 15,700.00 | 15,855.00 | 15,100.00 | 15,855.00 | 15,855.00 | 0.99% | 1,191 |
| May 15, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 4.66% | 165 |
| May 14, 2026 | 15,700.00 | 15,700.00 | 15,001.00 | 15,001.00 | 15,001.00 | -1.31% | 7,494 |
| May 13, 2026 | 15,262.00 | 15,262.00 | 15,001.00 | 15,200.00 | 15,200.00 | -0.33% | 1,210 |
| May 12, 2026 | 15,400.00 | 15,400.00 | 15,250.00 | 15,250.00 | 15,250.00 | -0.97% | 933 |
| May 11, 2026 | 15,233.00 | 15,400.00 | 15,233.00 | 15,400.00 | 15,400.00 | 0.65% | 154 |
| May 8, 2026 | 15,001.00 | 15,300.00 | 15,001.00 | 15,300.00 | 15,300.00 | -0.65% | 2,589 |
| May 7, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 0.14% | 840 |
| May 6, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,379.00 | 15,379.00 | -0.14% | 1,330 |
| May 5, 2026 | 14,950.00 | 15,490.00 | 14,900.00 | 15,400.00 | 15,400.00 | 2.67% | 1,717 |
| May 4, 2026 | 15,650.00 | 16,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 3,194 |
| Apr 30, 2026 | 15,500.00 | 15,750.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 1,667 |
| Apr 29, 2026 | 15,005.00 | 15,500.00 | 15,005.00 | 15,500.00 | 15,500.00 | -1.56% | 101 |
| Apr 28, 2026 | 15,200.00 | 15,750.00 | 15,200.00 | 15,745.00 | 15,745.00 | 4.03% | 2,463 |
| Apr 24, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,135.00 | 15,135.00 | 0.90% | 3,336 |
| Apr 23, 2026 | 15,000.00 | 15,001.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 540 |
| Apr 22, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.47% | 66,800 |
| Apr 21, 2026 | 15,900.00 | 15,900.00 | 15,071.00 | 15,071.00 | 15,071.00 | -4.68% | 8,218 |
| Apr 20, 2026 | 14,600.00 | 15,900.00 | 14,600.00 | 15,811.00 | 15,811.00 | 9.04% | 1,551 |
| Apr 17, 2026 | 14,300.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | 1.39% | 2,310 |
| Apr 16, 2026 | 14,280.00 | 14,500.00 | 14,280.00 | 14,301.00 | 14,301.00 | 0.36% | 1,489 |
| Apr 15, 2026 | 14,149.00 | 14,250.00 | 14,149.00 | 14,250.00 | 14,250.00 | 0.71% | 19,839 |
| Apr 14, 2026 | 14,100.00 | 14,279.00 | 12,500.00 | 14,150.00 | 14,150.00 | 1.06% | 62,944 |
| Apr 13, 2026 | 13,999.00 | 14,001.00 | 13,999.00 | 14,001.00 | 14,001.00 | 2.94% | 1,469 |
| Apr 10, 2026 | 13,999.00 | 14,000.00 | 13,601.00 | 13,601.00 | 13,601.00 | 0.01% | 4,753 |
| Apr 9, 2026 | 13,999.00 | 13,999.00 | 13,550.00 | 13,600.00 | 13,600.00 | - | 325 |
| Apr 8, 2026 | 13,950.00 | 14,000.00 | 13,600.00 | 13,600.00 | 13,600.00 | -1.53% | 14,512 |
| Apr 7, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 13,902.00 | 13,812.00 | -0.37% | 6,248 |
| Apr 2, 2026 | 14,000.00 | 14,000.00 | 13,954.00 | 13,954.00 | 13,863.66 | -0.33% | 2,870 |
| Apr 1, 2026 | 14,000.00 | 14,199.00 | 13,999.00 | 14,000.00 | 13,909.37 | 0.40% | 12,756 |
| Mar 31, 2026 | 13,925.00 | 14,000.00 | 13,900.00 | 13,944.00 | 13,853.73 | -0.40% | 2,377 |
| Mar 30, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,000.00 | 13,909.37 | - | 22,501 |
| Mar 27, 2026 | 14,749.00 | 14,749.00 | 14,000.00 | 14,000.00 | 13,909.37 | -0.36% | 4,478 |
| Mar 26, 2026 | 15,550.00 | 15,550.00 | 14,050.00 | 14,050.00 | 13,959.04 | -9.66% | 6,278 |
| Mar 25, 2026 | 16,000.00 | 16,000.00 | 15,551.00 | 15,552.00 | 15,451.32 | -2.80% | 5,423 |
| Mar 24, 2026 | 15,999.00 | 16,200.00 | 15,979.00 | 16,000.00 | 15,896.42 | 0.01% | 5,920 |
| Mar 23, 2026 | 15,442.00 | 15,999.00 | 15,442.00 | 15,999.00 | 15,895.42 | 0.63% | 7,260 |
| Mar 20, 2026 | 14,000.00 | 15,899.00 | 13,999.00 | 15,899.00 | 15,796.07 | 13.56% | 84,341 |
| Mar 19, 2026 | 13,750.00 | 14,000.00 | 13,750.00 | 14,000.00 | 13,909.37 | 1.82% | 15,914 |