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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 12, 2025	10,450	10,506	10,506	10,506	10,402	7,054
June 11, 2025	10,345	10,500	10,500	10,500	10,345	21,735
June 10, 2025	10,050	10,345	10,345	10,345	10,050	5,398
June 09, 2025	10,101	10,152	10,152	10,200	10,100	4,058
June 06, 2025	10,100	10,099	10,099	10,100	10,000	3,090
June 05, 2025	10,199	10,199	10,199	10,199	10,199	50
June 04, 2025	10,200	9,830	9,831	10,200	9,830	65,274
June 03, 2025	10,199	10,200	10,200	10,200	10,000	1,164
June 02, 2025	10,179	10,002	10,002	10,180	10,000	10,049
May 30, 2025	10,199	10,199	10,199	10,199	10,199	150
May 29, 2025	9,801	10,005	10,005	10,005	9,800	6,686
May 28, 2025	10,005	10,004	10,004	10,005	10,000	550
May 27, 2025	10,025	10,005	10,000	10,214	10,000	5,046
May 26, 2025	10,000	10,000	10,000	10,001	10,000	1,799
May 23, 2025	9,801	9,800	9,800	10,000	9,800	20,627

Sabvest Capital Limited (SBP.JO) JNB