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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	9,663	9,498	9,498	9,663	9,350	817
July 23, 2025	9,500	9,354	9,354	9,500	9,351	579
July 22, 2025	9,500	9,341	9,341	9,500	9,340	274
July 21, 2025	9,616	9,222	9,222	9,616	9,220	32,303
July 18, 2025	9,626	9,625	9,625	9,700	9,625	1,779
July 17, 2025	9,923	9,611	9,611	9,923	9,611	2,845
July 16, 2025	9,764	9,764	9,764	9,764	9,764	248
July 15, 2025	9,997	9,767	9,767	9,997	9,752	2,102
July 14, 2025	9,800	9,754	9,754	9,800	9,753	9,567
July 11, 2025	9,800	9,936	9,936	9,936	9,800	420
July 10, 2025	9,800	9,800	9,800	9,800	9,800	240
July 09, 2025	9,898	9,773	9,773	9,900	9,773	1,168
July 08, 2025	9,999	9,750	9,750	9,999	9,750	646
July 07, 2025	9,701	9,701	9,701	9,701	9,600	3,365
July 04, 2025	9,900	9,699	9,699	9,900	9,601	3,513
July 03, 2025	10,175	10,000	10,000	10,290	9,801	12,846
July 02, 2025	9,828	10,175	10,175	10,175	9,752	1,246
July 01, 2025	9,829	10,399	10,399	10,399	9,828	5,873
June 30, 2025	10,399	9,901	9,901	10,399	9,865	1,630
June 27, 2025	10,210	9,842	9,842	10,210	9,842	2,234
June 26, 2025	10,102	9,903	9,903	10,102	9,900	19,697
June 25, 2025	10,400	10,400	10,400	10,400	10,400	2,358
June 24, 2025	10,257	10,400	10,400	10,400	10,245	1,809
June 23, 2025	10,400	10,200	10,200	10,599	10,200	9,741
June 20, 2025	10,250	10,500	10,500	10,500	10,250	3,439
June 19, 2025	10,300	10,276	10,276	10,300	10,275	1,687
June 18, 2025	10,950	10,273	10,273	10,950	10,205	25,310
June 17, 2025	10,600	11,000	11,000	11,000	10,600	636
June 13, 2025	10,401	10,471	10,471	10,500	10,400	1,539

Sabvest Capital Limited (SBP.JO) JNB