Deneb Investments Limited (JSE:DNB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 259.00
0.00 (0.00%)
At close: Mar 6, 2026
Deneb Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Mar 5, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Mar 4, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Mar 3, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 10.21% | 5,169 |
| Mar 2, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -9.27% | 185 |
| Feb 27, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Feb 26, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Feb 25, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Feb 24, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 3.60% | 212 |
| Feb 23, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Feb 20, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -3.85% | 2,417 |
| Feb 19, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 18, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |
| Feb 17, 2026 | 252.00 | 260.00 | 252.00 | 260.00 | 260.00 | 3.17% | 1,181 |
| Feb 16, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Feb 13, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | 8,261 |
| Feb 12, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 6.38% | 40,000 |
| Feb 11, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Feb 10, 2026 | 235.00 | 252.00 | 235.00 | 235.00 | 235.00 | - | 36,622 |
| Feb 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Feb 6, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -10.65% | 646 |
| Feb 5, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | - |
| Feb 4, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | - |
| Feb 3, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.38% | 1,122 |
| Feb 2, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jan 30, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jan 29, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jan 28, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jan 27, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jan 26, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jan 23, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jan 22, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jan 21, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Jan 20, 2026 | 264.00 | 264.00 | 263.00 | 264.00 | 264.00 | 5.60% | 3,201 |
| Jan 19, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 6.38% | 8,254 |
| Jan 16, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Jan 15, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Jan 14, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 2,000 |
| Jan 13, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Jan 12, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Jan 9, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Jan 8, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Jan 7, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Jan 6, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Jan 5, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Jan 2, 2026 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Dec 31, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Dec 30, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Dec 29, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 417 |
| Dec 24, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Dec 23, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Dec 22, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Dec 19, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Dec 18, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Dec 17, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Dec 15, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | -10.98% | 27,231 |
| Dec 12, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Dec 11, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Dec 10, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| Dec 9, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.38% | 1,567 |
| Dec 8, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Dec 5, 2025 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Dec 4, 2025 | 255.00 | 265.00 | 255.00 | 265.00 | 265.00 | - | 102,000 |
| Dec 3, 2025 | 255.00 | 265.00 | 255.00 | 265.00 | 265.00 | 3.52% | 200,000 |
| Dec 2, 2025 | 256.00 | 256.00 | 256.00 | 256.00 | 256.00 | 0.39% | 1,196 |
| Dec 1, 2025 | 250.00 | 255.00 | 250.00 | 255.00 | 255.00 | - | 150,000 |
| Nov 28, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 2.00% | 22,000 |
| Nov 27, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 6.38% | 65,000 |
| Nov 26, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Nov 25, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | - |
| Nov 24, 2025 | 235.00 | 235.00 | 235.00 | 235.00 | 235.00 | - | 6,659 |
| Nov 21, 2025 | 234.00 | 235.00 | 234.00 | 235.00 | 235.00 | 6.82% | 9,173 |
| Nov 20, 2025 | 220.00 | 220.00 | 201.00 | 220.00 | 220.00 | - | 6,660 |
| Nov 19, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | 10.00% | 8,341 |
| Nov 18, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | -0.50% | 301 |
| Nov 17, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Nov 14, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Nov 13, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Nov 12, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | - | - |
| Nov 11, 2025 | 201.00 | 201.00 | 201.00 | 201.00 | 201.00 | -4.29% | 430 |
| Nov 10, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 7, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 6, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 5, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 4, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Nov 3, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 31, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 30, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 29, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | - | - |
| Oct 28, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 3.96% | 623 |
| Oct 27, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Oct 24, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Oct 23, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Oct 22, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | - |
| Oct 21, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | -3.81% | 160 |
| Oct 20, 2025 | 210.00 | 210.00 | 200.00 | 210.00 | 210.00 | -3.67% | 135,000 |
| Oct 17, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Oct 16, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Oct 15, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | - | - |
| Oct 14, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -5.22% | 261 |