Sabvest Capital Limited (SBP.JO)
Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
At close: 03:28PM SAST
Time period:
06 June 2023 - 06 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 June 2024 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,670.00 | 6,615 |
| 05 June 2024 | 6,675.00 | 6,675.00 | 6,674.00 | 6,675.00 | 6,675.00 | 5,001 |
| 04 June 2024 | 6,699.00 | 6,699.00 | 6,600.00 | 6,660.00 | 6,660.00 | 598 |
| 03 June 2024 | 6,729.00 | 6,729.00 | 6,729.00 | 6,729.00 | 6,729.00 | 2,600 |
| 31 May 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 750 |
| 30 May 2024 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 947 |
| 28 May 2024 | 6,592.00 | 6,700.00 | 6,577.00 | 6,577.00 | 6,577.00 | 2,377 |
| 27 May 2024 | 6,550.00 | 6,550.00 | 6,531.00 | 6,531.00 | 6,531.00 | 2,361 |
| 24 May 2024 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 6,550.00 | 1,000 |
| 23 May 2024 | 6,555.00 | 6,555.00 | 6,530.00 | 6,530.00 | 6,530.00 | 699 |
| 22 May 2024 | 6,705.00 | 6,705.00 | 6,705.00 | 6,705.00 | 6,705.00 | - |
| 21 May 2024 | 6,575.00 | 6,705.00 | 6,521.00 | 6,705.00 | 6,705.00 | 3,270 |
| 20 May 2024 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | 6,695.00 | 1,116 |
| 17 May 2024 | 6,625.00 | 6,728.00 | 6,600.00 | 6,728.00 | 6,728.00 | 340 |
| 16 May 2024 | 6,729.00 | 6,729.00 | 6,729.00 | 6,729.00 | 6,729.00 | - |
| 15 May 2024 | 6,700.00 | 6,729.00 | 6,700.00 | 6,729.00 | 6,729.00 | 2,254 |
| 14 May 2024 | 6,600.00 | 6,620.00 | 6,501.00 | 6,525.00 | 6,525.00 | 505,786 |
| 13 May 2024 | 6,502.00 | 6,502.00 | 6,502.00 | 6,502.00 | 6,502.00 | - |
| 10 May 2024 | 6,520.00 | 6,520.00 | 6,502.00 | 6,502.00 | 6,502.00 | 1,634 |
| 09 May 2024 | 6,523.00 | 6,523.00 | 6,522.00 | 6,522.00 | 6,522.00 | 1,290 |
| 08 May 2024 | 6,503.00 | 6,620.00 | 6,502.00 | 6,620.00 | 6,620.00 | 744 |
| 07 May 2024 | 6,575.00 | 6,620.00 | 6,520.00 | 6,620.00 | 6,620.00 | 2,512 |
| 06 May 2024 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | - |
| 03 May 2024 | 6,561.00 | 6,620.00 | 6,502.00 | 6,620.00 | 6,620.00 | 13,872 |
| 02 May 2024 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | - |
| 30 Apr 2024 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | - |
| 29 Apr 2024 | 6,600.00 | 6,730.00 | 6,561.00 | 6,730.00 | 6,730.00 | 1,043 |
| 26 Apr 2024 | 6,600.00 | 6,749.00 | 6,600.00 | 6,749.00 | 6,749.00 | 39,478 |
| 25 Apr 2024 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - |
| 24 Apr 2024 | 6,601.00 | 6,601.00 | 6,600.00 | 6,600.00 | 6,600.00 | 1,950 |
| 23 Apr 2024 | 6,898.00 | 6,898.00 | 6,600.00 | 6,600.00 | 6,600.00 | 347 |
| 22 Apr 2024 | 6,571.00 | 6,898.00 | 6,644.00 | 6,898.00 | 6,898.00 | 2,868 |
| 19 Apr 2024 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | - |
| 18 Apr 2024 | 6,943.00 | 6,950.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,832 |
| 17 Apr 2024 | 6,999.00 | 6,999.00 | 6,999.00 | 6,999.00 | 6,999.00 | 286 |
| 17 Apr 2024 | 60 Dividend | |||||
| 16 Apr 2024 | 6,800.00 | 7,000.00 | 6,502.00 | 6,999.00 | 6,939.00 | 3,736 |
| 15 Apr 2024 | 6,800.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,939.99 | 609 |
| 12 Apr 2024 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,741.71 | 2,530 |
| 11 Apr 2024 | 6,991.00 | 7,000.00 | 6,991.00 | 7,000.00 | 6,939.99 | 16,658 |
| 10 Apr 2024 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,939.99 | 1,279 |
| 09 Apr 2024 | 6,950.00 | 7,000.00 | 6,851.00 | 7,000.00 | 6,939.99 | 24,231 |
| 08 Apr 2024 | 6,940.00 | 6,950.00 | 6,940.00 | 6,950.00 | 6,890.42 | 11,000 |
| 05 Apr 2024 | 6,950.00 | 6,950.00 | 6,950.00 | 6,950.00 | 6,890.42 | 10,355 |
| 04 Apr 2024 | 6,950.00 | 6,950.00 | 6,935.00 | 6,950.00 | 6,890.42 | 23,288 |
| 03 Apr 2024 | 6,800.00 | 6,950.00 | 6,800.00 | 6,950.00 | 6,890.42 | 3,570 |
| 02 Apr 2024 | 7,000.00 | 7,000.00 | 6,800.00 | 6,800.00 | 6,741.71 | 12,736 |
| 28 Mar 2024 | 6,830.00 | 7,000.00 | 6,800.00 | 7,000.00 | 6,939.99 | 1,237 |
| 27 Mar 2024 | 6,950.00 | 7,000.00 | 6,950.00 | 7,000.00 | 6,939.99 | 10,116 |
| 26 Mar 2024 | 6,905.00 | 6,950.00 | 6,850.00 | 6,950.00 | 6,890.42 | 259,484 |
| 25 Mar 2024 | 6,921.00 | 6,950.00 | 6,901.00 | 6,950.00 | 6,890.42 | 4,937 |
| 22 Mar 2024 | 6,900.00 | 6,920.00 | 6,900.00 | 6,920.00 | 6,860.68 | 8,971 |
| 20 Mar 2024 | 6,920.00 | 6,920.00 | 6,800.00 | 6,906.00 | 6,846.80 | 12,484 |
| 19 Mar 2024 | 6,900.00 | 6,900.00 | 6,900.00 | 6,900.00 | 6,840.85 | - |
| 18 Mar 2024 | 6,900.00 | 6,900.00 | 6,800.00 | 6,900.00 | 6,840.85 | 2,004 |
| 15 Mar 2024 | 6,900.00 | 6,950.00 | 6,900.00 | 6,950.00 | 6,890.42 | 302 |
| 14 Mar 2024 | 6,902.00 | 6,999.00 | 6,900.00 | 6,900.00 | 6,840.85 | 1,777 |
| 13 Mar 2024 | 7,000.00 | 7,000.00 | 6,902.00 | 6,902.00 | 6,842.83 | 9,026 |
| 12 Mar 2024 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,939.99 | 500 |
| 11 Mar 2024 | 7,000.00 | 7,000.00 | 6,900.00 | 6,902.00 | 6,842.83 | 1,069 |
| 08 Mar 2024 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 7,039.13 | - |
| 07 Mar 2024 | 7,101.00 | 7,101.00 | 7,100.00 | 7,100.00 | 7,039.13 | 11,211 |
| 06 Mar 2024 | 7,200.00 | 7,200.00 | 7,001.00 | 7,100.00 | 7,039.13 | 1,752 |
| 05 Mar 2024 | 7,000.00 | 7,001.00 | 7,000.00 | 7,001.00 | 6,940.98 | 1,812 |
| 04 Mar 2024 | 7,300.00 | 7,300.00 | 6,911.00 | 6,916.00 | 6,856.71 | 2,264 |
| 01 Mar 2024 | 6,911.00 | 7,220.00 | 6,911.00 | 7,220.00 | 7,158.11 | 1,036 |
| 29 Feb 2024 | 6,816.00 | 6,816.00 | 6,816.00 | 6,816.00 | 6,757.57 | 823 |
| 28 Feb 2024 | 6,890.00 | 6,900.00 | 6,890.00 | 6,900.00 | 6,840.85 | 559 |
| 27 Feb 2024 | 6,901.00 | 7,100.00 | 6,900.00 | 6,900.00 | 6,840.85 | 280 |
| 26 Feb 2024 | 6,901.00 | 6,901.00 | 6,901.00 | 6,901.00 | 6,841.84 | 324 |
| 23 Feb 2024 | 6,905.00 | 7,000.00 | 6,931.00 | 6,931.00 | 6,871.58 | 1,528 |
| 22 Feb 2024 | 6,849.00 | 6,900.00 | 6,849.00 | 6,900.00 | 6,840.85 | 4,392 |
| 21 Feb 2024 | 6,606.00 | 6,849.00 | 6,606.00 | 6,849.00 | 6,790.29 | 1,698 |
| 20 Feb 2024 | 6,680.00 | 6,900.00 | 6,578.00 | 6,900.00 | 6,840.85 | 4,757 |
| 19 Feb 2024 | 7,050.00 | 7,050.00 | 6,450.00 | 6,701.00 | 6,643.55 | 7,793 |
| 16 Feb 2024 | 7,008.00 | 7,008.00 | 7,008.00 | 7,008.00 | 6,947.92 | 1 |
| 15 Feb 2024 | 7,100.00 | 7,100.00 | 7,006.00 | 7,008.00 | 6,947.92 | 1,384 |
| 14 Feb 2024 | 7,001.00 | 7,001.00 | 7,001.00 | 7,001.00 | 6,940.98 | - |
| 13 Feb 2024 | 7,193.00 | 7,193.00 | 7,001.00 | 7,001.00 | 6,940.98 | 3,521 |
| 12 Feb 2024 | 7,000.00 | 7,199.00 | 7,000.00 | 7,194.00 | 7,132.33 | 4,001 |
| 09 Feb 2024 | 6,851.00 | 7,000.00 | 6,851.00 | 7,000.00 | 6,939.99 | 226 |
| 08 Feb 2024 | 6,851.00 | 6,851.00 | 6,851.00 | 6,851.00 | 6,792.27 | 1,220 |
| 07 Feb 2024 | 6,850.00 | 6,850.00 | 6,850.00 | 6,850.00 | 6,791.28 | - |
| 06 Feb 2024 | 6,900.00 | 6,900.00 | 6,850.00 | 6,850.00 | 6,791.28 | 2,623 |
| 05 Feb 2024 | 7,197.00 | 7,197.00 | 6,806.00 | 6,906.00 | 6,846.80 | 6,427 |
| 02 Feb 2024 | 7,181.00 | 7,200.00 | 7,000.00 | 7,200.00 | 7,138.28 | 11,202 |
| 01 Feb 2024 | 7,111.00 | 7,400.00 | 7,111.00 | 7,400.00 | 7,336.56 | 1,517 |
| 31 Jan 2024 | 7,249.00 | 7,250.00 | 7,249.00 | 7,250.00 | 7,187.85 | 11,649 |
| 30 Jan 2024 | 6,951.00 | 7,250.00 | 6,951.00 | 7,250.00 | 7,187.85 | 8,454 |
| 29 Jan 2024 | 7,001.00 | 7,001.00 | 7,001.00 | 7,001.00 | 6,940.98 | 667 |
| 26 Jan 2024 | 7,005.00 | 7,350.00 | 6,851.00 | 7,350.00 | 7,286.99 | 41,500 |
| 25 Jan 2024 | 7,150.00 | 7,250.00 | 6,801.00 | 7,249.00 | 7,186.86 | 17,076 |
| 24 Jan 2024 | 7,001.00 | 7,150.00 | 7,001.00 | 7,150.00 | 7,088.71 | 1,220 |
| 23 Jan 2024 | 7,130.00 | 7,130.00 | 7,130.00 | 7,130.00 | 7,068.88 | 350 |
| 22 Jan 2024 | 7,300.00 | 7,349.00 | 7,200.00 | 7,200.00 | 7,138.28 | 3,240 |
| 19 Jan 2024 | 7,253.00 | 7,253.00 | 7,252.00 | 7,252.00 | 7,189.83 | 625 |
| 18 Jan 2024 | 7,300.00 | 7,300.00 | 7,252.00 | 7,252.00 | 7,189.83 | 1,161 |
| 17 Jan 2024 | 7,261.00 | 7,300.00 | 7,260.00 | 7,300.00 | 7,237.42 | 8,755 |
| 16 Jan 2024 | 7,252.00 | 7,360.00 | 7,252.00 | 7,360.00 | 7,296.91 | 12 |
| 15 Jan 2024 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 7,296.91 | 5,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.