Sabvest Capital Ltd. SBP
JSE · South Africa · Finance
ZAc 14,800.000.00 (0.00%)
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 14,800.00 | 0.00% | ZAc 14,800.00 | ZAc 14,800.00 | ZAc 14,800.00 | 15.21K |
| 2026-09-30 | ZAc 14,800.00 | +0.68% | ZAc 14,700.00 | ZAc 14,800.00 | ZAc 14,700.00 | 2.25K |
| 2026-09-29 | ZAc 14,700.00 | -3.29% | ZAc 15,200.00 | ZAc 15,200.00 | ZAc 14,650.00 | 2.20K |
| 2026-09-28 | ZAc 15,200.00 | +2.01% | ZAc 15,200.00 | ZAc 15,200.00 | ZAc 14,900.00 | 15.15K |
| 2026-09-25 | ZAc 14,900.00 | 0.00% | ZAc 14,898.00 | ZAc 15,950.00 | ZAc 14,898.00 | 408.72K |
| 2026-09-23 | ZAc 14,900.00 | +2.05% | ZAc 14,753.00 | ZAc 14,900.00 | ZAc 14,601.00 | 978 |
| 2026-09-22 | ZAc 14,600.00 | +3.84% | ZAc 14,050.00 | ZAc 14,600.00 | ZAc 14,075.00 | 3.98K |
| 2026-09-21 | ZAc 14,060.00 | -3.70% | ZAc 14,455.00 | ZAc 14,455.00 | ZAc 14,060.00 | 800 |
| 2026-09-18 | ZAc 14,600.00 | 0.00% | ZAc 14,600.00 | ZAc 14,600.00 | ZAc 14,600.00 | 134 |
| 2026-09-17 | ZAc 14,600.00 | 0.00% | ZAc 14,600.00 | ZAc 14,600.00 | ZAc 14,250.00 | 231 |
| 2026-09-16 | ZAc 14,600.00 | 0.00% | ZAc 14,600.00 | ZAc 14,600.00 | ZAc 14,600.00 | 0 |
| 2026-09-15 | ZAc 14,600.00 | 0.00% | ZAc 14,600.00 | ZAc 14,600.00 | ZAc 14,200.00 | 978 |
| 2026-09-14 | ZAc 14,600.00 | +0.69% | ZAc 14,500.00 | ZAc 14,600.00 | ZAc 14,400.00 | 1.55K |
| 2026-09-11 | ZAc 14,500.00 | -1.35% | ZAc 14,502.00 | ZAc 14,502.00 | ZAc 14,500.00 | 2.24K |
| 2026-09-10 | ZAc 14,699.00 | -1.35% | ZAc 14,700.00 | ZAc 14,700.00 | ZAc 14,502.00 | 430 |
| 2026-09-09 | ZAc 14,900.00 | -0.67% | ZAc 15,000.00 | ZAc 14,850.00 | ZAc 14,600.00 | 2.25K |
| 2026-09-08 | ZAc 15,000.00 | -3.23% | ZAc 15,399.00 | ZAc 15,400.00 | ZAc 15,000.00 | 7.39K |
| 2026-09-07 | ZAc 15,500.00 | +0.65% | ZAc 15,400.00 | ZAc 15,500.00 | ZAc 15,050.00 | 8.48K |
| 2026-09-04 | ZAc 15,400.00 | +0.11% | ZAc 15,383.00 | ZAc 15,400.00 | ZAc 15,383.00 | 6.01K |
| 2026-09-03 | ZAc 15,383.00 | +0.01% | ZAc 15,382.00 | ZAc 15,400.00 | ZAc 15,382.00 | 320 |
| 2026-09-02 | ZAc 15,382.00 | -0.75% | ZAc 15,383.00 | ZAc 15,383.00 | ZAc 15,382.00 | 692 |
| 2026-09-01 | ZAc 15,498.00 | +1.79% | ZAc 15,383.00 | ZAc 15,498.00 | ZAc 15,383.00 | 189 |
| 2026-08-31 | ZAc 15,225.00 | +0.01% | ZAc 15,100.00 | ZAc 15,383.00 | ZAc 15,100.00 | 2.06K |
| 2026-08-28 | ZAc 15,224.00 | +0.79% | ZAc 15,100.00 | ZAc 15,224.00 | ZAc 15,010.00 | 2.02K |
| 2026-08-27 | ZAc 15,105.00 | +0.70% | ZAc 15,100.00 | ZAc 15,105.00 | ZAc 15,100.00 | 410 |
| 2026-08-26 | ZAc 15,000.00 | +0.52% | ZAc 15,050.00 | ZAc 15,050.00 | ZAc 14,950.00 | 5.04K |
| 2026-08-25 | ZAc 14,922.00 | -0.52% | ZAc 15,000.00 | ZAc 15,070.00 | ZAc 14,922.00 | 2.08K |
| 2026-08-24 | ZAc 15,000.00 | +2.63% | ZAc 14,615.00 | ZAc 15,000.00 | ZAc 14,615.00 | 6.10K |
| 2026-08-21 | ZAc 14,615.00 | 0.00% | ZAc 14,800.00 | ZAc 14,800.00 | ZAc 14,615.00 | 418 |
| 2026-08-20 | ZAc 14,615.00 | +1.18% | ZAc 14,450.00 | ZAc 14,753.00 | ZAc 14,600.00 | 1.80K |
| 2026-08-19 | ZAc 14,445.00 | +4.30% | ZAc 13,999.00 | ZAc 14,450.00 | ZAc 13,999.00 | 7.17K |
| 2026-08-18 | ZAc 13,850.00 | -1.07% | ZAc 13,999.00 | ZAc 13,999.00 | ZAc 13,402.00 | 1.29K |
| 2026-08-17 | ZAc 14,000.00 | +2.19% | ZAc 13,800.00 | ZAc 14,000.00 | ZAc 13,800.00 | 496 |
| 2026-08-14 | ZAc 13,700.00 | -0.91% | ZAc 13,647.00 | ZAc 13,900.00 | ZAc 13,508.00 | 7.81K |
| 2026-08-13 | ZAc 13,826.00 | +3.56% | ZAc 13,335.00 | ZAc 13,986.00 | ZAc 13,335.00 | 40.96K |
| 2026-08-12 | ZAc 13,351.00 | -1.10% | ZAc 13,500.00 | ZAc 13,850.00 | ZAc 13,351.00 | 2.86K |
| 2026-08-11 | ZAc 13,500.00 | -2.17% | ZAc 13,850.00 | ZAc 14,150.00 | ZAc 13,500.00 | 2.79K |
| 2026-08-07 | ZAc 13,800.00 | +0.73% | ZAc 14,150.00 | ZAc 14,150.00 | ZAc 13,500.00 | 1.54K |
| 2026-08-06 | ZAc 13,700.00 | -1.44% | ZAc 13,700.00 | ZAc 14,000.00 | ZAc 13,700.00 | 10.08K |
| 2026-08-05 | ZAc 13,900.00 | +1.09% | ZAc 13,728.00 | ZAc 14,150.00 | ZAc 13,600.00 | 9.17K |
| 2026-08-04 | ZAc 13,750.00 | -1.08% | ZAc 13,750.00 | ZAc 13,890.00 | ZAc 12,300.00 | 565.74K |
| 2026-08-03 | ZAc 13,900.00 | -2.11% | ZAc 13,751.00 | ZAc 14,200.00 | ZAc 13,750.00 | 1.77K |
| 2026-07-31 | ZAc 14,200.00 | +0.71% | ZAc 14,100.00 | ZAc 14,599.00 | ZAc 13,750.00 | 12.68K |
| 2026-07-30 | ZAc 14,100.00 | -3.42% | ZAc 14,600.00 | ZAc 14,600.00 | ZAc 13,751.00 | 1.26K |
| 2026-07-29 | ZAc 14,600.00 | +0.53% | ZAc 14,351.00 | ZAc 14,600.00 | ZAc 13,750.00 | 8.17K |
| 2026-07-28 | ZAc 14,523.00 | -3.06% | ZAc 14,982.00 | ZAc 14,982.00 | ZAc 14,523.00 | 5.37K |
| 2026-07-27 | ZAc 14,981.00 | -0.01% | ZAc 14,900.00 | ZAc 14,982.00 | ZAc 14,523.00 | 1.09K |
| 2026-07-24 | ZAc 14,982.00 | 0.00% | ZAc 14,982.00 | ZAc 14,982.00 | ZAc 14,982.00 | 0 |
| 2026-07-23 | ZAc 14,982.00 | 0.00% | ZAc 14,982.00 | ZAc 14,982.00 | ZAc 14,982.00 | 0 |
| 2026-07-22 | ZAc 14,982.00 | 0.00% | ZAc 14,982.00 | ZAc 14,982.00 | ZAc 14,982.00 | 0 |
| 2026-07-21 | ZAc 14,982.00 | +0.55% | ZAc 14,900.00 | ZAc 14,982.00 | ZAc 14,351.00 | 180 |
| 2026-07-20 | ZAc 14,900.00 | 0.00% | ZAc 14,900.00 | ZAc 14,900.00 | ZAc 14,900.00 | 0 |
| 2026-07-17 | ZAc 14,900.00 | +3.83% | ZAc 14,450.00 | ZAc 14,900.00 | ZAc 14,351.00 | 782 |
| 2026-07-16 | ZAc 14,351.00 | 0.00% | ZAc 14,352.00 | ZAc 14,352.00 | ZAc 14,351.00 | 227 |
| 2026-07-15 | ZAc 14,351.00 | -4.24% | ZAc 14,351.00 | ZAc 14,985.00 | ZAc 14,351.00 | 584 |
| 2026-07-14 | ZAc 14,986.00 | -0.03% | ZAc 14,990.00 | ZAc 14,990.00 | ZAc 14,351.00 | 741 |
| 2026-07-13 | ZAc 14,990.00 | -0.05% | ZAc 14,990.00 | ZAc 14,990.00 | ZAc 14,990.00 | 103 |
| 2026-07-10 | ZAc 14,998.00 | 0.00% | ZAc 14,655.00 | ZAc 14,998.00 | ZAc 14,500.00 | 7.59K |
| 2026-07-09 | ZAc 14,998.00 | 0.00% | ZAc 14,998.00 | ZAc 14,998.00 | ZAc 14,998.00 | 0 |
| 2026-07-08 | ZAc 14,998.00 | 0.00% | ZAc 14,874.00 | ZAc 14,998.00 | ZAc 14,653.00 | 818 |
| 2026-07-07 | ZAc 14,998.00 | 0.00% | ZAc 14,998.00 | ZAc 15,000.00 | ZAc 14,998.00 | 3.05K |
| 2026-07-06 | ZAc 14,998.00 | +1.68% | ZAc 14,750.00 | ZAc 14,998.00 | ZAc 14,650.00 | 985 |
| 2026-07-03 | ZAc 14,750.00 | +0.67% | ZAc 14,652.00 | ZAc 14,900.00 | ZAc 14,652.00 | 12.77K |
| 2026-07-02 | ZAc 14,652.00 | -4.86% | ZAc 15,400.00 | ZAc 15,450.00 | ZAc 14,652.00 | 1.40K |
| 2026-07-01 | ZAc 15,400.00 | +0.11% | ZAc 15,383.00 | ZAc 15,450.00 | ZAc 15,383.00 | 5.59K |
| 2026-06-30 | ZAc 15,383.00 | +6.09% | ZAc 14,500.00 | ZAc 15,383.00 | ZAc 14,500.00 | 5.87K |
| 2026-06-29 | ZAc 14,500.00 | 0.00% | ZAc 14,500.00 | ZAc 14,500.00 | ZAc 14,500.00 | 1.14K |
| 2026-06-26 | ZAc 14,500.00 | -1.36% | ZAc 14,800.00 | ZAc 14,800.00 | ZAc 14,500.00 | 1.48K |
| 2026-06-25 | ZAc 14,700.00 | -1.45% | ZAc 14,725.00 | ZAc 15,100.00 | ZAc 14,700.00 | 273 |
| 2026-06-24 | ZAc 14,917.00 | -1.21% | ZAc 14,918.00 | ZAc 15,099.00 | ZAc 14,917.00 | 1.62K |
| 2026-06-23 | ZAc 15,100.00 | +1.23% | ZAc 14,933.00 | ZAc 15,100.00 | ZAc 14,933.00 | 966 |
| 2026-06-22 | ZAc 14,917.00 | -3.45% | ZAc 14,917.00 | ZAc 14,917.00 | ZAc 14,917.00 | 50 |
| 2026-06-19 | ZAc 15,450.00 | +0.32% | ZAc 15,400.00 | ZAc 15,450.00 | ZAc 14,651.00 | 3.33K |
| 2026-06-18 | ZAc 15,400.00 | 0.00% | ZAc 15,400.00 | ZAc 15,400.00 | ZAc 15,400.00 | 875 |
| 2026-06-17 | ZAc 15,400.00 | +0.01% | ZAc 15,400.00 | ZAc 15,450.00 | ZAc 15,400.00 | 1.75K |
| 2026-06-15 | ZAc 15,399.00 | +6.16% | ZAc 15,400.00 | ZAc 15,400.00 | ZAc 15,399.00 | 245 |
| 2026-06-12 | ZAc 14,505.00 | 0.00% | ZAc 14,505.00 | ZAc 14,505.00 | ZAc 14,505.00 | 0 |
| 2026-06-11 | ZAc 14,505.00 | -5.20% | ZAc 15,299.00 | ZAc 15,450.00 | ZAc 14,505.00 | 4.76K |
| 2026-06-10 | ZAc 15,300.00 | +5.51% | ZAc 15,300.00 | ZAc 15,300.00 | ZAc 15,300.00 | 539 |
| 2026-06-09 | ZAc 14,501.00 | -5.22% | ZAc 14,900.00 | ZAc 15,300.00 | ZAc 14,501.00 | 1.78K |
| 2026-06-08 | ZAc 15,300.00 | +0.65% | ZAc 15,230.00 | ZAc 15,300.00 | ZAc 15,230.00 | 700 |
| 2026-06-05 | ZAc 15,201.00 | +0.67% | ZAc 15,300.00 | ZAc 15,300.00 | ZAc 14,900.00 | 3.48K |
| 2026-06-04 | ZAc 15,100.00 | +0.67% | ZAc 15,300.00 | ZAc 15,300.00 | ZAc 15,100.00 | 37 |
| 2026-06-03 | ZAc 15,000.00 | +0.67% | ZAc 15,299.00 | ZAc 15,300.00 | ZAc 15,000.00 | 1.79K |
| 2026-06-02 | ZAc 14,900.00 | -3.25% | ZAc 15,425.00 | ZAc 15,425.00 | ZAc 14,900.00 | 5.17K |
| 2026-06-01 | ZAc 15,400.00 | +3.36% | ZAc 15,400.00 | ZAc 15,400.00 | ZAc 15,400.00 | 74 |
| 2026-05-29 | ZAc 14,900.00 | 0.00% | ZAc 15,450.00 | ZAc 15,450.00 | ZAc 14,900.00 | 1.25K |
| 2026-05-28 | ZAc 14,900.00 | 0.00% | ZAc 14,900.00 | ZAc 14,900.00 | ZAc 14,900.00 | 0 |
| 2026-05-27 | ZAc 14,900.00 | -3.87% | ZAc 15,449.00 | ZAc 15,450.00 | ZAc 14,900.00 | 3.64K |
| 2026-05-26 | ZAc 15,500.00 | +2.65% | ZAc 15,500.00 | ZAc 15,500.00 | ZAc 15,100.00 | 735 |