JSE · SBP · stock
Sabvest Capital Limited (SBP) stock price history
Every JSE trading session of Sabvest Capital Limited from May 22, 2020 to Sep 28, 2026: 1,588 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SBP adjusted close, 2020 to 2026
- ZAR 159.99
- All time high, 2026
- ZAR 162.24
- 52 week high, ZAR 112.34 low
- 1,588
- Daily sessions since 2020
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2020 to 2026 series and minute bars.
SBP key facts
- Sabvest Capital Limited (SBP) closed at ZAR 152.00 on Sep 28, 2026 on JSE.
- SBP's all time high close is ZAR 159.99, set on Mar 24, 2026; its all time low close is ZAR 26.47 on Aug 31, 2020.
- SBP's 52 week range is ZAR 112.34 to ZAR 162.24.
- SBP returned +35.8% over the year to Sep 28, 2026 and +192.1% over five years.
- Since May 22, 2020 SBP returned +426%, +29.9% a year compounded.
- SBP's deepest drawdown was -32.9% from Feb 10, 2023 to Sep 28, 2023.
- DataCedar holds 1,588 daily sessions of SBP history from May 22, 2020 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SBP price chart, 2020 to 2026
SBP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.2% |
| 3 months | +4.8% |
| 6 months | +8.6% |
| Year to date | +23.6% |
| 1 year | +35.8% |
| 3 years | +140.9% |
| 5 years | +192.1% |
| 10 years | n/a |
| Since May 22, 2020 | +426.3% |
| Compound annual growth, 6.4 years | +29.9% |
SBP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 159.99 on Mar 24, 2026
- All time low close
- ZAR 26.47 on Aug 31, 2020
- 52 week high
- ZAR 162.24 on Feb 4, 2026
- 52 week low
- ZAR 112.34 on Sep 29, 2025
- Deepest drawdown
- -32.9% from Feb 10, 2023 to Sep 28, 2023, recovered Nov 26, 2024
- Best single session
- +24.8% on Sep 9, 2020
- Worst single session
- -10.5% on Sep 13, 2022
- Volatility, 1 year annualised
- 35.3%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 2020
- 5.3×
- Best calendar year
- 2021, +105%
- Worst calendar year
- 2023, -8%
SBP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2020 starts on May 22, 2020; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 123.90 | ZAR 162.24 | ZAR 120.99 | ZAR 152.00 | +23.6% | 1.9M | 185 |
| 2025 | ZAR 91.98 | ZAR 132.99 | ZAR 85.88 | ZAR 122.98 | +33.7% | 2.2M | 250 |
| 2024 | ZAR 75.12 | ZAR 99.98 | ZAR 64.48 | ZAR 91.98 | +19.5% | 2.6M | 250 |
| 2023 | ZAR 83.56 | ZAR 97.75 | ZAR 60.09 | ZAR 76.97 | -7.9% | 1.8M | 248 |
| 2022 | ZAR 58.69 | ZAR 84.96 | ZAR 56.97 | ZAR 83.56 | +37.1% | 2.3M | 250 |
| 2021 | ZAR 28.00 | ZAR 60.96 | ZAR 26.98 | ZAR 60.96 | +105.1% | 4.6M | 250 |
| 2020 | ZAR 28.98 | ZAR 34.98 | ZAR 23.98 | ZAR 29.73 | n/a | 3.2M | 155 |
SBP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 152.00 | -0.2% |
| August 2026 | ZAR 152.25 | +7.2% |
| July 2026 | ZAR 142.00 | -7.7% |
| June 2026 | ZAR 153.83 | +3.2% |
| May 2026 | ZAR 149.00 | -3.9% |
| April 2026 | ZAR 155.00 | +11.2% |
| March 2026 | ZAR 139.43 | -0.0% |
| February 2026 | ZAR 139.49 | +5.4% |
| January 2026 | ZAR 132.39 | +7.7% |
| December 2025 | ZAR 122.98 | -1.6% |
| November 2025 | ZAR 124.99 | +0.0% |
| October 2025 | ZAR 124.98 | +5.9% |
About the SBP data
Daily bars. 1,588 sessions from May 22, 2020 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 22, 2020, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/SBP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
SBP share price history
