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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Sabvest Capital Limited (SBP.JO) JNB