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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sabvest Capital Limited (SBP.JO) JNB