Sabvest Capital Limited (JSE:SBP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 15,225
+1 (0.01%)
Aug 31, 2026, 4:42 PM SAST
Sabvest Capital Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 15,100.00 | 15,383.00 | 15,100.00 | 15,225.00 | 15,225.00 | 0.01% | 2,055 |
| Aug 28, 2026 | 15,100.00 | 15,224.00 | 15,010.00 | 15,224.00 | 15,224.00 | 0.79% | 2,015 |
| Aug 27, 2026 | 15,100.00 | 15,105.00 | 15,100.00 | 15,105.00 | 15,105.00 | 0.70% | 410 |
| Aug 26, 2026 | 15,050.00 | 15,050.00 | 14,950.00 | 15,000.00 | 15,000.00 | 0.52% | 5,038 |
| Aug 25, 2026 | 15,000.00 | 15,070.00 | 14,922.00 | 14,922.00 | 14,922.00 | -0.52% | 2,075 |
| Aug 24, 2026 | 14,615.00 | 15,000.00 | 14,615.00 | 15,000.00 | 15,000.00 | 2.63% | 6,099 |
| Aug 21, 2026 | 14,800.00 | 14,800.00 | 14,615.00 | 14,615.00 | 14,615.00 | - | 418 |
| Aug 20, 2026 | 14,450.00 | 14,753.00 | 14,450.00 | 14,615.00 | 14,615.00 | 1.18% | 1,799 |
| Aug 19, 2026 | 13,999.00 | 14,450.00 | 13,999.00 | 14,445.00 | 14,445.00 | 4.30% | 7,172 |
| Aug 18, 2026 | 13,999.00 | 13,999.00 | 13,402.00 | 13,850.00 | 13,850.00 | -1.07% | 1,293 |
| Aug 17, 2026 | 13,800.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 2.19% | 496 |
| Aug 14, 2026 | 13,647.00 | 13,900.00 | 13,508.00 | 13,700.00 | 13,700.00 | -0.91% | 7,807 |
| Aug 13, 2026 | 13,335.00 | 13,986.00 | 13,335.00 | 13,826.00 | 13,826.00 | 3.56% | 40,963 |
| Aug 12, 2026 | 13,500.00 | 13,850.00 | 13,351.00 | 13,351.00 | 13,351.00 | -1.10% | 2,860 |
| Aug 11, 2026 | 13,850.00 | 14,150.00 | 13,500.00 | 13,500.00 | 13,500.00 | -2.17% | 2,794 |
| Aug 7, 2026 | 14,150.00 | 14,150.00 | 13,500.00 | 13,800.00 | 13,800.00 | 0.73% | 1,538 |
| Aug 6, 2026 | 13,700.00 | 14,000.00 | 13,700.00 | 13,700.00 | 13,700.00 | -1.44% | 10,075 |
| Aug 5, 2026 | 13,728.00 | 14,150.00 | 13,600.00 | 13,900.00 | 13,900.00 | 1.09% | 9,167 |
| Aug 4, 2026 | 13,750.00 | 13,890.00 | 12,300.00 | 13,750.00 | 13,750.00 | -1.08% | 565,744 |
| Aug 3, 2026 | 13,751.00 | 14,200.00 | 13,750.00 | 13,900.00 | 13,900.00 | -2.11% | 1,767 |
| Jul 31, 2026 | 14,100.00 | 14,599.00 | 13,750.00 | 14,200.00 | 14,200.00 | 0.71% | 12,679 |
| Jul 30, 2026 | 14,600.00 | 14,600.00 | 13,751.00 | 14,100.00 | 14,100.00 | -3.42% | 1,255 |
| Jul 29, 2026 | 14,351.00 | 14,600.00 | 13,750.00 | 14,600.00 | 14,600.00 | 0.53% | 8,167 |
| Jul 28, 2026 | 14,982.00 | 14,982.00 | 14,523.00 | 14,523.00 | 14,523.00 | -3.06% | 5,372 |
| Jul 27, 2026 | 14,900.00 | 14,982.00 | 14,523.00 | 14,981.00 | 14,981.00 | -0.01% | 1,088 |
| Jul 24, 2026 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | - | - |
| Jul 23, 2026 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | - | - |
| Jul 22, 2026 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | 14,982.00 | - | - |
| Jul 21, 2026 | 14,900.00 | 14,982.00 | 14,351.00 | 14,982.00 | 14,982.00 | 0.55% | 180 |
| Jul 20, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | - |
| Jul 17, 2026 | 14,450.00 | 14,900.00 | 14,351.00 | 14,900.00 | 14,900.00 | 3.83% | 782 |
| Jul 16, 2026 | 14,352.00 | 14,352.00 | 14,351.00 | 14,351.00 | 14,351.00 | - | 227 |
| Jul 15, 2026 | 14,351.00 | 14,985.00 | 14,351.00 | 14,351.00 | 14,351.00 | -4.24% | 584 |
| Jul 14, 2026 | 14,990.00 | 14,990.00 | 14,351.00 | 14,986.00 | 14,986.00 | -0.03% | 741 |
| Jul 13, 2026 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | 14,990.00 | -0.05% | - |
| Jul 10, 2026 | 14,655.00 | 14,998.00 | 14,500.00 | 14,998.00 | 14,998.00 | - | 7,585 |
| Jul 9, 2026 | 14,998.00 | 14,998.00 | 14,998.00 | 14,998.00 | 14,998.00 | - | - |
| Jul 8, 2026 | 14,874.00 | 14,998.00 | 14,653.00 | 14,998.00 | 14,998.00 | - | 818 |
| Jul 7, 2026 | 14,998.00 | 15,000.00 | 14,998.00 | 14,998.00 | 14,998.00 | - | 3,052 |
| Jul 6, 2026 | 14,750.00 | 14,998.00 | 14,650.00 | 14,998.00 | 14,998.00 | 1.68% | 985 |
| Jul 3, 2026 | 14,652.00 | 14,900.00 | 14,652.00 | 14,750.00 | 14,750.00 | 0.67% | 12,771 |
| Jul 2, 2026 | 15,400.00 | 15,450.00 | 14,652.00 | 14,652.00 | 14,652.00 | -4.86% | 1,400 |
| Jul 1, 2026 | 15,383.00 | 15,450.00 | 15,383.00 | 15,400.00 | 15,400.00 | 0.11% | 5,590 |
| Jun 30, 2026 | 14,500.00 | 15,383.00 | 14,500.00 | 15,383.00 | 15,383.00 | 6.09% | 5,871 |
| Jun 29, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 1,138 |
| Jun 26, 2026 | 14,800.00 | 14,800.00 | 14,500.00 | 14,500.00 | 14,500.00 | -1.36% | 1,475 |
| Jun 25, 2026 | 14,725.00 | 15,100.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.45% | 273 |
| Jun 24, 2026 | 14,918.00 | 15,099.00 | 14,917.00 | 14,917.00 | 14,917.00 | -1.21% | 1,617 |
| Jun 23, 2026 | 14,933.00 | 15,100.00 | 14,933.00 | 15,100.00 | 15,100.00 | 1.23% | 966 |
| Jun 22, 2026 | 14,917.00 | 14,917.00 | 14,917.00 | 14,917.00 | 14,917.00 | -3.45% | 50 |