Sabvest Capital Limited - SBP.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12,809	12,400	12,400	12,809	12,400	3,974
January 13, 2026	12,400	12,809	12,809	12,809	12,400	11,569
January 12, 2026	12,299	12,449	12,449	12,500	12,250	5,083
January 09, 2026	12,393	12,400	12,400	12,400	12,350	2,472
January 08, 2026	12,200	12,379	12,379	12,379	12,150	2,687
January 07, 2026	12,390	12,392	12,392	12,394	12,390	341
January 06, 2026	12,200	12,390	12,390	12,390	12,150	4,094
January 05, 2026	12,392	12,100	12,100	12,393	12,100	1,814
January 02, 2026	12,391	12,393	12,393	12,393	12,391	90
December 31, 2025	12,299	12,299	12,299	12,299	12,299	0
December 30, 2025	12,299	12,299	12,299	12,299	12,299	1,500
December 29, 2025	12,255	12,392	12,392	12,392	12,200	1,360
December 24, 2025	12,280	12,256	12,256	12,280	12,256	747
December 23, 2025	12,394	12,392	12,392	12,394	12,392	709
December 22, 2025	12,397	12,394	12,394	12,397	12,394	1,154
December 19, 2025	12,390	12,391	12,391	12,391	12,340	1,578
December 18, 2025	12,200	12,390	12,390	12,390	12,200	1,806
December 17, 2025	12,200	12,200	12,200	12,200	12,200	2,355
December 15, 2025	12,300	12,300	12,300	12,300	12,299	3,159
December 12, 2025	12,399	12,300	12,302	12,400	12,299	6,463
December 11, 2025	12,171	12,171	12,171	12,171	12,171	746
December 10, 2025	12,171	12,171	12,171	12,171	12,171	150
December 09, 2025	12,350	12,171	12,171	12,350	12,171	1,760
December 08, 2025	12,400	12,353	12,353	12,400	12,350	4,452
December 05, 2025	12,480	12,449	12,449	12,480	12,400	1,175
December 04, 2025	12,490	12,480	12,480	12,490	12,400	2,486
December 03, 2025	12,500	12,489	12,489	13,300	12,331	9,481
December 02, 2025	12,500	12,500	12,500	12,500	12,500	284
December 01, 2025	12,499	12,315	12,315	12,500	12,315	2,893
November 28, 2025	12,350	12,500	12,500	12,500	12,350	8,413
November 27, 2025	12,300	12,198	12,198	12,300	12,188	981
November 26, 2025	12,171	12,300	12,300	12,300	12,171	1,907
November 25, 2025	12,300	12,301	12,301	12,350	12,300	72,174
November 24, 2025	12,300	12,350	12,350	12,350	12,300	101,226
November 21, 2025	12,312	12,312	12,311	12,312	12,200	3,864
November 20, 2025	12,499	12,499	12,499	12,499	12,499	0
November 19, 2025	12,330	12,216	12,216	12,331	12,216	1,142
November 18, 2025	12,301	12,500	12,498	12,500	12,301	749
November 17, 2025	12,399	12,400	12,400	12,401	12,216	3,441
November 14, 2025	12,400	12,400	12,400	12,400	12,400	0
November 13, 2025	12,480	12,400	12,400	12,480	12,200	5,828
November 12, 2025	12,477	12,479	12,479	12,480	12,477	1,000
November 11, 2025	12,479	12,479	12,479	12,480	12,222	653
November 10, 2025	12,480	12,159	12,159	12,480	12,159	1,271
November 07, 2025	12,619	12,430	12,430	12,619	12,430	1,194
November 06, 2025	12,430	12,619	12,619	12,619	12,360	4,008
November 05, 2025	12,500	12,619	12,619	12,619	12,156	1,369
November 04, 2025	12,500	12,500	12,500	12,500	12,129	3,660
November 03, 2025	12,500	12,500	12,500	12,500	12,500	1,342
October 31, 2025	12,500	12,499	12,500	12,500	12,499	739
October 30, 2025	12,490	12,315	12,315	12,500	12,313	1,976
October 29, 2025	12,490	12,490	12,490	12,490	12,490	120
October 28, 2025	12,499	12,500	12,500	12,500	12,499	1,071
October 27, 2025	12,313	12,117	12,117	12,313	12,117	850
October 24, 2025	12,201	12,500	12,500	12,500	12,117	1,423
October 23, 2025	12,300	12,302	12,302	12,310	12,300	375
October 22, 2025	12,201	12,250	12,251	12,251	12,201	921
October 21, 2025	12,199	12,259	12,259	12,400	11,847	3,556
October 20, 2025	12,399	12,203	12,203	12,500	12,203	3,059
October 17, 2025	12,017	12,003	12,003	12,017	12,000	1,300

Sabvest Capital Limited (SBP.JO) JNB