Sabvest Capital Limited (JSE:SBP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,000
-71 (-0.47%)
Apr 22, 2026, 4:33 PM SAST
Sabvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 15,200.00 | 15,200.00 | 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 | -2.17% | 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 |
| Mar 18, 2026 | 13,845.00 | 13,900.00 | 13,750.00 | 13,750.00 | 13,660.98 | 0.72% | 2,723 |
| Mar 17, 2026 | 14,099.00 | 14,199.00 | 13,652.00 | 13,652.00 | 13,563.62 | -4.52% | 667 |
| Mar 16, 2026 | 13,850.00 | 14,299.00 | 13,850.00 | 14,299.00 | 14,206.43 | 3.53% | 1,711 |
| Mar 13, 2026 | 13,810.00 | 13,811.00 | 13,800.00 | 13,811.00 | 13,721.59 | 1.40% | 26,338 |
| Mar 12, 2026 | 13,700.00 | 14,000.00 | 13,612.00 | 13,620.00 | 13,531.83 | 0.15% | 1,382 |
| Mar 11, 2026 | 13,600.00 | 13,600.00 | 13,600.00 | 13,600.00 | 13,511.96 | - | 74 |
| Mar 10, 2026 | 13,751.00 | 13,751.00 | 13,600.00 | 13,600.00 | 13,511.96 | -1.09% | 2,110 |
| Mar 9, 2026 | 13,802.00 | 13,850.00 | 13,750.00 | 13,750.00 | 13,660.98 | -0.72% | 1,047 |
| Mar 6, 2026 | 13,850.00 | 13,850.00 | 13,849.00 | 13,850.00 | 13,760.34 | 0.33% | 18,008 |
| Mar 5, 2026 | 13,840.00 | 13,840.00 | 13,803.00 | 13,804.00 | 13,714.63 | -1.39% | 550 |
| Mar 4, 2026 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | 13,908.37 | - | - |
| Mar 3, 2026 | 14,000.00 | 14,000.00 | 13,899.00 | 13,999.00 | 13,908.37 | 0.71% | 1,010 |
| Mar 2, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,810.01 | -0.36% | 5,065 |
| Feb 27, 2026 | 13,999.00 | 14,000.00 | 13,950.00 | 13,950.00 | 13,859.69 | - | 1,462 |
| Feb 26, 2026 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,859.69 | -0.35% | - |
| Feb 25, 2026 | 13,900.00 | 13,999.00 | 13,900.00 | 13,999.00 | 13,908.37 | - | 285 |
| Feb 24, 2026 | 13,838.00 | 13,999.00 | 13,838.00 | 13,999.00 | 13,908.37 | -0.01% | 723 |
| Feb 23, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,909.37 | - | 939 |
| Feb 20, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 13,909.37 | 1.44% | 34,590 |
| Feb 19, 2026 | 13,850.00 | 13,850.00 | 13,801.00 | 13,801.00 | 13,711.65 | -0.73% | 595 |
| Feb 18, 2026 | 14,499.00 | 14,499.00 | 13,903.00 | 13,903.00 | 13,812.99 | -4.11% | 900 |
| Feb 17, 2026 | 14,300.00 | 14,499.00 | 13,601.00 | 14,499.00 | 14,405.14 | 0.33% | 3,690 |
| Feb 16, 2026 | 14,450.00 | 14,940.00 | 14,450.00 | 14,451.00 | 14,357.45 | -0.34% | 24,833 |
| Feb 13, 2026 | 14,410.00 | 14,629.00 | 14,303.00 | 14,500.00 | 14,406.13 | -0.07% | 3,937 |
| Feb 12, 2026 | 14,700.00 | 14,700.00 | 14,510.00 | 14,510.00 | 14,416.06 | - | 2,889 |
| Feb 11, 2026 | 14,650.00 | 14,750.00 | 14,500.00 | 14,510.00 | 14,416.06 | -1.63% | 23,200 |
| Feb 10, 2026 | 14,500.00 | 14,799.00 | 14,303.00 | 14,750.00 | 14,654.51 | 1.72% | 2,819 |