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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	12,017	12,003	12,003	12,017	12,000	1,300
October 16, 2025	11,800	12,200	12,202	12,202	11,800	126,399
October 15, 2025	11,616	11,800	11,800	11,800	11,616	2,100
October 14, 2025	11,820	11,662	11,663	12,100	11,661	12,769
October 13, 2025	11,501	12,000	12,000	12,000	11,501	6,067
October 10, 2025	12,000	12,000	12,000	12,000	11,999	3,595
October 09, 2025	11,623	11,650	11,651	12,000	11,623	263
October 08, 2025	11,800	11,750	11,750	11,800	11,750	97
October 07, 2025	11,820	11,651	11,651	12,000	11,651	1,175
October 06, 2025	12,200	12,000	12,002	12,200	11,956	3,292
October 03, 2025	12,000	12,200	12,201	12,450	12,000	5,115
October 02, 2025	12,000	12,250	12,252	12,599	12,000	4,542
October 01, 2025	11,800	11,999	11,998	12,000	11,660	1,431
September 30, 2025	11,600	11,799	11,798	11,800	11,500	9,844
September 29, 2025	11,235	11,599	11,599	11,717	11,235	11,591
September 26, 2025	11,191	11,191	11,191	11,192	10,853	1,789
September 25, 2025	10,816	11,165	11,165	11,165	10,816	2,261
September 23, 2025	11,099	10,800	10,800	11,099	10,800	3,854
September 22, 2025	10,514	10,799	10,799	11,099	10,514	2,640
September 19, 2025	10,687	10,687	10,687	10,687	10,687	308
September 18, 2025	10,750	10,685	10,685	10,750	10,600	469
September 17, 2025	10,999	10,750	10,750	11,000	10,750	1,129
September 16, 2025	10,900	10,704	10,704	11,000	10,704	9,109
September 15, 2025	11,300	11,001	11,001	11,300	10,900	4,647
September 12, 2025	11,001	11,003	11,003	11,003	11,001	600
September 11, 2025	11,341	11,002	11,002	11,341	11,000	3,614
September 10, 2025	11,331	11,499	11,499	11,700	11,331	2,316
September 09, 2025	11,450	11,500	11,500	11,500	11,300	7,608
September 08, 2025	11,800	11,401	11,401	11,800	11,401	414
September 05, 2025	11,500	11,400	11,400	11,600	11,400	22,515
September 04, 2025	11,500	11,500	11,500	11,500	11,250	31,901
September 03, 2025	10,800	11,250	11,250	11,250	10,800	12,620
September 02, 2025	10,800	10,800	10,800	10,800	10,401	2,118
September 01, 2025	10,900	10,555	10,555	10,900	10,555	643
August 29, 2025	10,002	10,901	10,901	11,000	10,002	8,838
August 28, 2025	9,970	10,004	10,004	10,290	9,970	26,304
August 27, 2025	10,000	9,977	9,977	10,000	9,801	2,114
August 26, 2025	9,700	9,988	9,988	10,000	9,700	3,466
August 25, 2025	9,681	9,499	9,499	9,750	9,499	66,901
August 22, 2025	9,480	9,475	9,476	9,500	9,400	11,049
August 21, 2025	9,480	9,401	9,401	9,480	9,400	100,868
August 20, 2025	9,349	9,490	9,490	9,490	9,250	9,500
August 19, 2025	9,250	9,349	9,349	9,399	9,050	3,042
August 18, 2025	9,498	9,498	9,498	9,498	9,498	300
August 15, 2025	9,499	9,499	9,499	9,499	9,499	1
August 14, 2025	9,100	9,100	9,100	9,100	9,100	2,470
August 13, 2025	9,140	9,140	9,139	9,140	9,130	4,583
August 12, 2025	9,400	9,500	9,500	9,500	9,400	243
August 11, 2025	9,499	9,400	9,400	9,499	9,400	1,580
August 08, 2025	9,210	9,200	9,200	9,210	9,200	1,733
August 07, 2025	9,276	9,200	9,200	9,276	9,200	5,033
August 06, 2025	9,280	9,500	9,500	9,500	9,275	4,139
August 05, 2025	9,389	9,275	9,275	9,500	9,275	4,345
August 04, 2025	9,380	9,380	9,380	9,380	9,380	38
August 01, 2025	9,276	9,276	9,276	9,276	9,276	37
July 31, 2025	9,450	9,450	9,450	9,450	9,450	0
July 30, 2025	9,450	9,450	9,450	9,450	9,275	4,914
July 29, 2025	9,500	9,450	9,450	9,600	9,450	781
July 28, 2025	9,450	9,340	9,340	9,679	9,340	3,931
July 25, 2025	9,680	9,450	9,449	9,680	9,340	80

Sabvest Capital Limited (SBP.JO) JNB