Sabvest Capital Limited (JSE:SBP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 13,850
+46 (0.33%)
At close: Mar 6, 2026
Sabvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 13,850.00 | 13,850.00 | 13,849.00 | 13,850.00 | 13,850.00 | 0.33% | 18,008 |
| Mar 5, 2026 | 13,840.00 | 13,840.00 | 13,803.00 | 13,804.00 | 13,804.00 | -1.39% | 550 |
| Mar 4, 2026 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | 13,999.00 | - | - |
| Mar 3, 2026 | 14,000.00 | 14,000.00 | 13,899.00 | 13,999.00 | 13,999.00 | 0.71% | 1,010 |
| Mar 2, 2026 | 14,000.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | -0.36% | 5,065 |
| Feb 27, 2026 | 13,999.00 | 14,000.00 | 13,950.00 | 13,950.00 | 13,950.00 | - | 1,462 |
| Feb 26, 2026 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | 13,950.00 | -0.35% | - |
| Feb 25, 2026 | 13,900.00 | 13,999.00 | 13,900.00 | 13,999.00 | 13,999.00 | - | 285 |
| Feb 24, 2026 | 13,838.00 | 13,999.00 | 13,838.00 | 13,999.00 | 13,999.00 | -0.01% | 723 |
| Feb 23, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 939 |
| Feb 20, 2026 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1.44% | 34,590 |
| Feb 19, 2026 | 13,850.00 | 13,850.00 | 13,801.00 | 13,801.00 | 13,801.00 | -0.73% | 595 |
| Feb 18, 2026 | 14,499.00 | 14,499.00 | 13,903.00 | 13,903.00 | 13,903.00 | -4.11% | 900 |
| Feb 17, 2026 | 14,300.00 | 14,499.00 | 13,601.00 | 14,499.00 | 14,499.00 | 0.33% | 3,690 |
| Feb 16, 2026 | 14,450.00 | 14,940.00 | 14,450.00 | 14,451.00 | 14,451.00 | -0.34% | 24,833 |
| Feb 13, 2026 | 14,410.00 | 14,629.00 | 14,303.00 | 14,500.00 | 14,500.00 | -0.07% | 3,937 |
| Feb 12, 2026 | 14,700.00 | 14,700.00 | 14,510.00 | 14,510.00 | 14,510.00 | - | 2,889 |
| Feb 11, 2026 | 14,650.00 | 14,750.00 | 14,500.00 | 14,510.00 | 14,510.00 | -1.63% | 23,200 |
| Feb 10, 2026 | 14,500.00 | 14,799.00 | 14,303.00 | 14,750.00 | 14,750.00 | 1.72% | 2,819 |
| Feb 9, 2026 | 14,799.00 | 14,799.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 1,174 |
| Feb 6, 2026 | 14,303.00 | 14,949.00 | 14,303.00 | 14,500.00 | 14,500.00 | 1.38% | 279 |
| Feb 5, 2026 | 14,800.00 | 14,950.00 | 14,302.00 | 14,302.00 | 14,302.00 | -1.37% | 2,836 |
| Feb 4, 2026 | 14,646.00 | 16,225.00 | 14,501.00 | 14,501.00 | 14,501.00 | 0.69% | 1,755 |
| Feb 3, 2026 | 14,200.00 | 14,751.00 | 13,701.00 | 14,402.00 | 14,402.00 | 6.33% | 3,054 |
| Feb 2, 2026 | 13,300.00 | 13,545.00 | 13,300.00 | 13,545.00 | 13,545.00 | 2.30% | 933 |
| Jan 30, 2026 | 13,240.00 | 13,384.00 | 13,240.00 | 13,240.00 | 13,240.00 | -0.70% | 1,158 |
| Jan 29, 2026 | 12,900.00 | 13,335.00 | 12,755.00 | 13,334.00 | 13,334.00 | 4.54% | 2,629 |
| Jan 28, 2026 | 12,950.00 | 12,950.00 | 12,725.00 | 12,755.00 | 12,755.00 | -1.12% | 5,199 |
| Jan 27, 2026 | 12,705.00 | 12,900.00 | 12,705.00 | 12,900.00 | 12,900.00 | 1.54% | 1,245 |
| Jan 26, 2026 | 12,681.00 | 12,900.00 | 12,652.00 | 12,704.00 | 12,704.00 | -1.53% | 729 |
| Jan 23, 2026 | 12,914.00 | 12,915.00 | 12,601.00 | 12,901.00 | 12,901.00 | -0.11% | 7,309 |
| Jan 22, 2026 | 12,700.00 | 12,915.00 | 12,600.00 | 12,915.00 | 12,915.00 | 3.24% | 3,047 |
| Jan 21, 2026 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | -0.12% | 3,572 |
| Jan 20, 2026 | 12,800.00 | 12,914.00 | 12,505.00 | 12,525.00 | 12,525.00 | -0.24% | 8,223 |
| Jan 19, 2026 | 12,501.00 | 12,900.00 | 12,500.00 | 12,555.00 | 12,555.00 | 0.84% | 6,487 |
| Jan 16, 2026 | 12,809.00 | 12,810.00 | 12,450.00 | 12,450.00 | 12,450.00 | -2.81% | 8,760 |
| Jan 15, 2026 | 12,411.00 | 12,810.00 | 12,411.00 | 12,810.00 | 12,810.00 | 3.31% | 74 |
| Jan 14, 2026 | 12,809.00 | 12,809.00 | 12,400.00 | 12,400.00 | 12,400.00 | -3.19% | 6,654 |
| Jan 13, 2026 | 12,400.00 | 12,809.00 | 12,400.00 | 12,809.00 | 12,809.00 | 2.88% | 11,569 |
| Jan 12, 2026 | 12,299.00 | 12,500.00 | 12,250.00 | 12,450.00 | 12,450.00 | 0.40% | 5,083 |
| Jan 9, 2026 | 12,393.00 | 12,400.00 | 12,350.00 | 12,400.00 | 12,400.00 | 0.17% | 2,472 |
| Jan 8, 2026 | 12,200.00 | 12,379.00 | 12,150.00 | 12,379.00 | 12,379.00 | -0.10% | 2,687 |
| Jan 7, 2026 | 12,390.00 | 12,394.00 | 12,390.00 | 12,391.00 | 12,391.00 | 0.01% | 341 |
| Jan 6, 2026 | 12,200.00 | 12,390.00 | 12,150.00 | 12,390.00 | 12,390.00 | 2.40% | 4,094 |
| Jan 5, 2026 | 12,392.00 | 12,393.00 | 12,100.00 | 12,100.00 | 12,100.00 | -2.36% | 1,814 |
| Jan 2, 2026 | 12,391.00 | 12,393.00 | 12,391.00 | 12,393.00 | 12,393.00 | 0.76% | 90 |
| Dec 31, 2025 | 12,299.00 | 12,299.00 | 12,299.00 | 12,299.00 | 12,299.00 | - | - |
| Dec 30, 2025 | 12,299.00 | 12,299.00 | 12,299.00 | 12,299.00 | 12,299.00 | -0.75% | 1,500 |
| Dec 29, 2025 | 12,255.00 | 12,392.00 | 12,200.00 | 12,392.00 | 12,392.00 | 1.11% | 1,360 |
| Dec 24, 2025 | 12,280.00 | 12,280.00 | 12,256.00 | 12,256.00 | 12,256.00 | -1.10% | 747 |
| Dec 23, 2025 | 12,394.00 | 12,394.00 | 12,392.00 | 12,392.00 | 12,392.00 | -0.02% | 709 |
| Dec 22, 2025 | 12,397.00 | 12,397.00 | 12,394.00 | 12,394.00 | 12,394.00 | 0.03% | 1,154 |
| Dec 19, 2025 | 12,390.00 | 12,391.00 | 12,340.00 | 12,390.00 | 12,390.00 | - | 1,578 |
| Dec 18, 2025 | 12,200.00 | 12,390.00 | 12,200.00 | 12,390.00 | 12,390.00 | 1.56% | 1,806 |
| Dec 17, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | -0.81% | 2,355 |
| Dec 15, 2025 | 12,300.00 | 12,300.00 | 12,299.00 | 12,300.00 | 12,300.00 | - | 3,159 |
| Dec 12, 2025 | 12,399.00 | 12,400.00 | 12,299.00 | 12,300.00 | 12,300.00 | 1.06% | 6,463 |
| Dec 11, 2025 | 12,171.00 | 12,171.00 | 12,171.00 | 12,171.00 | 12,171.00 | - | 746 |
| Dec 10, 2025 | 12,171.00 | 12,171.00 | 12,171.00 | 12,171.00 | 12,171.00 | - | 150 |
| Dec 9, 2025 | 12,350.00 | 12,350.00 | 12,171.00 | 12,171.00 | 12,171.00 | -1.45% | 1,760 |
| Dec 8, 2025 | 12,400.00 | 12,400.00 | 12,350.00 | 12,350.00 | 12,350.00 | -0.80% | 4,452 |
| Dec 5, 2025 | 12,480.00 | 12,480.00 | 12,400.00 | 12,450.00 | 12,450.00 | -0.24% | 1,175 |
| Dec 4, 2025 | 12,490.00 | 12,490.00 | 12,400.00 | 12,480.00 | 12,480.00 | -0.07% | 2,486 |
| Dec 3, 2025 | 12,500.00 | 13,300.00 | 12,331.00 | 12,489.00 | 12,489.00 | -0.09% | 9,481 |
| Dec 2, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 1.50% | 284 |
| Dec 1, 2025 | 12,499.00 | 12,500.00 | 12,315.00 | 12,315.00 | 12,315.00 | -1.48% | 2,893 |
| Nov 28, 2025 | 12,350.00 | 12,500.00 | 12,350.00 | 12,500.00 | 12,500.00 | 2.46% | 8,413 |
| Nov 27, 2025 | 12,300.00 | 12,300.00 | 12,188.00 | 12,200.00 | 12,200.00 | -0.81% | 981 |
| Nov 26, 2025 | 12,171.00 | 12,300.00 | 12,171.00 | 12,300.00 | 12,300.00 | - | 1,907 |
| Nov 25, 2025 | 12,300.00 | 12,350.00 | 12,300.00 | 12,300.00 | 12,300.00 | -0.40% | 72,174 |
| Nov 24, 2025 | 12,300.00 | 12,350.00 | 12,300.00 | 12,350.00 | 12,350.00 | 0.31% | 101,226 |
| Nov 21, 2025 | 12,312.00 | 12,312.00 | 12,200.00 | 12,312.00 | 12,312.00 | -1.50% | 3,864 |
| Nov 20, 2025 | 12,499.00 | 12,499.00 | 12,499.00 | 12,499.00 | 12,499.00 | - | - |
| Nov 19, 2025 | 12,330.00 | 12,499.00 | 12,216.00 | 12,499.00 | 12,499.00 | -0.01% | 1,232 |
| Nov 18, 2025 | 12,301.00 | 12,500.00 | 12,301.00 | 12,500.00 | 12,500.00 | 0.81% | 749 |
| Nov 17, 2025 | 12,399.00 | 12,401.00 | 12,216.00 | 12,400.00 | 12,400.00 | - | 3,441 |
| Nov 14, 2025 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | 12,400.00 | - | - |
| Nov 13, 2025 | 12,480.00 | 12,480.00 | 12,200.00 | 12,400.00 | 12,400.00 | -0.63% | 5,828 |
| Nov 12, 2025 | 12,477.00 | 12,480.00 | 12,477.00 | 12,479.00 | 12,479.00 | - | 1,000 |
| Nov 11, 2025 | 12,479.00 | 12,480.00 | 12,222.00 | 12,479.00 | 12,479.00 | 2.63% | 653 |
| Nov 10, 2025 | 12,480.00 | 12,480.00 | 12,159.00 | 12,159.00 | 12,159.00 | -2.18% | 1,271 |
| Nov 7, 2025 | 12,619.00 | 12,619.00 | 12,430.00 | 12,430.00 | 12,430.00 | -1.50% | 1,194 |
| Nov 6, 2025 | 12,430.00 | 12,619.00 | 12,360.00 | 12,619.00 | 12,619.00 | - | 4,008 |
| Nov 5, 2025 | 12,500.00 | 12,619.00 | 12,156.00 | 12,619.00 | 12,619.00 | 0.95% | 1,369 |
| Nov 4, 2025 | 12,500.00 | 12,500.00 | 12,129.00 | 12,500.00 | 12,500.00 | - | 3,660 |
| Nov 3, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 0.01% | 1,342 |
| Oct 31, 2025 | 12,500.00 | 12,500.00 | 12,499.00 | 12,499.00 | 12,499.00 | 1.51% | 739 |
| Oct 30, 2025 | 12,490.00 | 12,500.00 | 12,313.00 | 12,313.00 | 12,313.00 | -1.42% | 1,976 |
| Oct 29, 2025 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | 12,490.00 | -0.08% | 120 |
| Oct 28, 2025 | 12,499.00 | 12,500.00 | 12,499.00 | 12,500.00 | 12,500.00 | 3.16% | 1,071 |
| Oct 27, 2025 | 12,313.00 | 12,313.00 | 12,117.00 | 12,117.00 | 12,117.00 | -3.06% | 850 |
| Oct 24, 2025 | 12,201.00 | 12,500.00 | 12,117.00 | 12,500.00 | 12,500.00 | 1.63% | 1,423 |
| Oct 23, 2025 | 12,300.00 | 12,310.00 | 12,300.00 | 12,300.00 | 12,300.00 | 0.41% | 375 |
| Oct 22, 2025 | 12,201.00 | 12,251.00 | 12,201.00 | 12,250.00 | 12,250.00 | -0.08% | 921 |
| Oct 21, 2025 | 12,199.00 | 12,400.00 | 11,847.00 | 12,260.00 | 12,260.00 | 0.47% | 3,556 |
| Oct 20, 2025 | 12,399.00 | 12,500.00 | 12,203.00 | 12,203.00 | 12,203.00 | 1.69% | 3,059 |
| Oct 17, 2025 | 12,017.00 | 12,017.00 | 12,000.00 | 12,000.00 | 12,000.00 | -1.64% | 1,300 |
| Oct 16, 2025 | 11,800.00 | 12,202.00 | 11,800.00 | 12,200.00 | 12,200.00 | 3.39% | 126,399 |
| Oct 15, 2025 | 11,616.00 | 11,800.00 | 11,616.00 | 11,800.00 | 11,800.00 | 1.18% | 2,600 |
| Oct 14, 2025 | 11,820.00 | 12,100.00 | 11,661.00 | 11,662.00 | 11,662.00 | -2.82% | 12,769 |