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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14,000	14,000	14,000	14,000	14,000	1,320
February 19, 2026	13,850	13,801	13,801	13,850	13,801	595
February 18, 2026	14,499	13,903	13,903	14,499	13,903	900
February 17, 2026	14,300	14,499	14,499	14,499	13,601	3,690
February 16, 2026	14,450	14,451	14,451	14,940	14,450	24,833
February 13, 2026	14,410	14,500	14,500	14,629	14,303	3,724
February 12, 2026	14,700	14,510	14,510	14,700	14,510	2,889
February 11, 2026	14,650	14,510	14,510	14,750	14,500	23,200
February 10, 2026	14,500	14,750	14,750	14,799	14,303	2,819
February 09, 2026	14,799	14,500	14,500	14,799	14,500	1,174
February 06, 2026	14,303	14,500	14,500	14,949	14,303	279
February 05, 2026	14,800	14,302	14,302	14,950	14,302	2,836
February 04, 2026	14,646	14,701	14,701	16,225	14,646	1,572
February 03, 2026	14,200	14,402	14,402	14,751	13,701	3,054
February 02, 2026	13,300	13,545	13,545	13,545	13,300	933
January 30, 2026	13,240	13,240	13,240	13,384	13,240	1,158
January 29, 2026	12,900	13,334	13,334	13,335	12,755	2,629
January 28, 2026	12,950	12,755	12,755	12,950	12,725	5,199
January 27, 2026	12,705	12,900	12,900	12,900	12,705	1,245
January 26, 2026	12,681	12,704	12,704	12,900	12,652	729
January 23, 2026	12,914	12,901	12,901	12,915	12,601	7,309
January 22, 2026	12,700	12,915	12,915	12,915	12,600	3,047
January 21, 2026	12,510	12,510	12,510	12,510	12,510	3,572
January 20, 2026	12,800	12,525	12,524	12,914	12,505	8,223
January 19, 2026	12,501	12,554	12,554	12,900	12,500	6,487
January 16, 2026	12,809	12,790	12,790	12,810	12,790	1,244
January 15, 2026	12,411	12,810	12,810	12,810	12,411	74
January 14, 2026	12,809	12,400	12,400	12,809	12,400	3,974
January 13, 2026	12,400	12,809	12,809	12,809	12,400	11,569
January 12, 2026	12,299	12,449	12,449	12,500	12,250	5,083
January 09, 2026	12,393	12,400	12,400	12,400	12,350	2,472
January 08, 2026	12,200	12,379	12,379	12,379	12,150	2,687
January 07, 2026	12,390	12,392	12,392	12,394	12,390	341
January 06, 2026	12,200	12,390	12,390	12,390	12,150	4,094
January 05, 2026	12,392	12,100	12,100	12,393	12,100	1,814
January 02, 2026	12,391	12,393	12,393	12,393	12,391	90
December 31, 2025	12,299	12,299	12,299	12,299	12,299	0
December 30, 2025	12,299	12,299	12,299	12,299	12,299	1,500
December 29, 2025	12,255	12,392	12,392	12,392	12,200	1,360
December 24, 2025	12,280	12,256	12,256	12,280	12,256	747
December 23, 2025	12,394	12,392	12,392	12,394	12,392	709
December 22, 2025	12,397	12,394	12,394	12,397	12,394	1,154
December 19, 2025	12,390	12,391	12,391	12,391	12,340	1,578
December 18, 2025	12,200	12,390	12,390	12,390	12,200	1,806
December 17, 2025	12,200	12,200	12,200	12,200	12,200	2,355
December 15, 2025	12,300	12,300	12,300	12,300	12,299	3,159
December 12, 2025	12,399	12,300	12,302	12,400	12,299	6,463
December 11, 2025	12,171	12,171	12,171	12,171	12,171	746
December 10, 2025	12,171	12,171	12,171	12,171	12,171	150
December 09, 2025	12,350	12,171	12,171	12,350	12,171	1,760
December 08, 2025	12,400	12,353	12,353	12,400	12,350	4,452
December 05, 2025	12,480	12,449	12,449	12,480	12,400	1,175
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

Sabvest Capital Limited (SBP.JO) JNB