Sabvest Capital Limited (JSE:SBP)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 15,745
+610 (4.03%)
Apr 28, 2026, 3:30 PM SAST
Sabvest Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15,200.00 | 15,750.00 | 15,200.00 | 15,745.00 | 15,745.00 | 4.03% | 2,463 |
| Apr 24, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,135.00 | 15,135.00 | 0.90% | 3,336 |
| Apr 23, 2026 | 15,000.00 | 15,001.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 540 |
| Apr 22, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 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 |
| Feb 9, 2026 | 14,799.00 | 14,799.00 | 14,500.00 | 14,500.00 | 14,406.13 | - | 1,174 |
| Feb 6, 2026 | 14,303.00 | 14,949.00 | 14,303.00 | 14,500.00 | 14,406.13 | 1.38% | 279 |
| Feb 5, 2026 | 14,800.00 | 14,950.00 | 14,302.00 | 14,302.00 | 14,209.41 | -1.37% | 2,836 |
| Feb 4, 2026 | 14,646.00 | 16,225.00 | 14,501.00 | 14,501.00 | 14,407.12 | 0.69% | 1,755 |
| Feb 3, 2026 | 14,200.00 | 14,751.00 | 13,701.00 | 14,402.00 | 14,308.76 | 6.33% | 3,054 |
| Feb 2, 2026 | 13,300.00 | 13,545.00 | 13,300.00 | 13,545.00 | 13,457.31 | 2.30% | 933 |
| Jan 30, 2026 | 13,240.00 | 13,384.00 | 13,240.00 | 13,240.00 | 13,154.29 | -0.70% | 1,158 |
| Jan 29, 2026 | 12,900.00 | 13,335.00 | 12,755.00 | 13,334.00 | 13,247.68 | 4.54% | 2,629 |
| Jan 28, 2026 | 12,950.00 | 12,950.00 | 12,725.00 | 12,755.00 | 12,672.43 | -1.12% | 5,199 |
| Jan 27, 2026 | 12,705.00 | 12,900.00 | 12,705.00 | 12,900.00 | 12,816.49 | 1.54% | 1,245 |
| Jan 26, 2026 | 12,681.00 | 12,900.00 | 12,652.00 | 12,704.00 | 12,621.76 | -1.53% | 729 |
| Jan 23, 2026 | 12,914.00 | 12,915.00 | 12,601.00 | 12,901.00 | 12,817.48 | -0.11% | 7,309 |
| Jan 22, 2026 | 12,700.00 | 12,915.00 | 12,600.00 | 12,915.00 | 12,831.39 | 3.24% | 3,047 |
| Jan 21, 2026 | 12,510.00 | 12,510.00 | 12,510.00 | 12,510.00 | 12,429.01 | -0.12% | 3,572 |
| Jan 20, 2026 | 12,800.00 | 12,914.00 | 12,505.00 | 12,525.00 | 12,443.91 | -0.24% | 8,223 |
| Jan 19, 2026 | 12,501.00 | 12,900.00 | 12,500.00 | 12,555.00 | 12,473.72 | 0.84% | 6,487 |
| Jan 16, 2026 | 12,809.00 | 12,810.00 | 12,450.00 | 12,450.00 | 12,369.40 | -2.81% | 8,760 |
| Jan 15, 2026 | 12,411.00 | 12,810.00 | 12,411.00 | 12,810.00 | 12,727.07 | 3.31% | 74 |
| Jan 14, 2026 | 12,809.00 | 12,809.00 | 12,400.00 | 12,400.00 | 12,319.72 | -3.19% | 6,654 |
| Jan 13, 2026 | 12,400.00 | 12,809.00 | 12,400.00 | 12,809.00 | 12,726.08 | 2.88% | 11,569 |
| Jan 12, 2026 | 12,299.00 | 12,500.00 | 12,250.00 | 12,450.00 | 12,369.40 | 0.40% | 5,083 |
| Jan 9, 2026 | 12,393.00 | 12,400.00 | 12,350.00 | 12,400.00 | 12,319.72 | 0.17% | 2,472 |
| Jan 8, 2026 | 12,200.00 | 12,379.00 | 12,150.00 | 12,379.00 | 12,298.86 | -0.10% | 2,687 |
| Jan 7, 2026 | 12,390.00 | 12,394.00 | 12,390.00 | 12,391.00 | 12,310.78 | 0.01% | 341 |
| Jan 6, 2026 | 12,200.00 | 12,390.00 | 12,150.00 | 12,390.00 | 12,309.79 | 2.40% | 4,094 |
| Jan 5, 2026 | 12,392.00 | 12,393.00 | 12,100.00 | 12,100.00 | 12,021.67 | -2.36% | 1,814 |
| Jan 2, 2026 | 12,391.00 | 12,393.00 | 12,391.00 | 12,393.00 | 12,312.77 | 0.76% | 90 |
| Dec 31, 2025 | 12,299.00 | 12,299.00 | 12,299.00 | 12,299.00 | 12,219.38 | - | - |
| Dec 30, 2025 | 12,299.00 | 12,299.00 | 12,299.00 | 12,299.00 | 12,219.38 | -0.75% | 1,500 |
| Dec 29, 2025 | 12,255.00 | 12,392.00 | 12,200.00 | 12,392.00 | 12,311.78 | 1.11% | 1,360 |
| Dec 24, 2025 | 12,280.00 | 12,280.00 | 12,256.00 | 12,256.00 | 12,176.66 | -1.10% | 747 |
| Dec 23, 2025 | 12,394.00 | 12,394.00 | 12,392.00 | 12,392.00 | 12,311.78 | -0.02% | 709 |
| Dec 22, 2025 | 12,397.00 | 12,397.00 | 12,394.00 | 12,394.00 | 12,313.76 | 0.03% | 1,154 |
| Dec 19, 2025 | 12,390.00 | 12,391.00 | 12,340.00 | 12,390.00 | 12,309.79 | - | 1,578 |
| Dec 18, 2025 | 12,200.00 | 12,390.00 | 12,200.00 | 12,390.00 | 12,309.79 | 1.56% | 1,806 |
| Dec 17, 2025 | 12,200.00 | 12,200.00 | 12,200.00 | 12,200.00 | 12,121.02 | -0.81% | 2,355 |
| Dec 15, 2025 | 12,300.00 | 12,300.00 | 12,299.00 | 12,300.00 | 12,220.37 | - | 3,159 |
| Dec 12, 2025 | 12,399.00 | 12,400.00 | 12,299.00 | 12,300.00 | 12,220.37 | 1.06% | 6,463 |
| Dec 11, 2025 | 12,171.00 | 12,171.00 | 12,171.00 | 12,171.00 | 12,092.21 | - | 746 |
| Dec 10, 2025 | 12,171.00 | 12,171.00 | 12,171.00 | 12,171.00 | 12,092.21 | - | 150 |
| Dec 9, 2025 | 12,350.00 | 12,350.00 | 12,171.00 | 12,171.00 | 12,092.21 | -1.45% | 1,760 |
| Dec 8, 2025 | 12,400.00 | 12,400.00 | 12,350.00 | 12,350.00 | 12,270.05 | -0.80% | 4,452 |
| Dec 5, 2025 | 12,480.00 | 12,480.00 | 12,400.00 | 12,450.00 | 12,369.40 | -0.24% | 1,175 |
| Dec 4, 2025 | 12,490.00 | 12,490.00 | 12,400.00 | 12,480.00 | 12,399.21 | -0.07% | 2,486 |
| Dec 3, 2025 | 12,500.00 | 13,300.00 | 12,331.00 | 12,489.00 | 12,408.15 | -0.09% | 9,481 |
| Dec 2, 2025 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,419.08 | 1.50% | 284 |
| Dec 1, 2025 | 12,499.00 | 12,500.00 | 12,315.00 | 12,315.00 | 12,235.27 | -1.48% | 2,893 |