Deneb Investments Limited (JSE:DNB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 265.00
0.00 (0.00%)
Dec 4, 2025, 4:27 PM SAST
Deneb Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 10, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 9, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 8, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 7, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 6, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | 39,365 |
| Oct 3, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Oct 2, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | -4.17% | 7,155 |
| Oct 1, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 30, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -5.88% | 457 |
| Sep 29, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Sep 26, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Sep 25, 2025 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | - | - |
| Sep 23, 2025 | 254.00 | 255.00 | 254.00 | 255.00 | 255.00 | 9.91% | 16,334 |
| Sep 22, 2025 | 250.00 | 250.00 | 232.00 | 232.00 | 232.00 | -7.20% | 164,248 |
| Sep 19, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 10,000 |
| Sep 18, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 890,000 |
| Sep 17, 2025 | 250.00 | 250.00 | 232.00 | 250.00 | 250.00 | -1.57% | 628,459 |
| Sep 16, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 1.60% | 10,149 |
| Sep 15, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Sep 12, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -1.57% | 4,971 |
| Sep 11, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Sep 10, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Sep 9, 2025 | 250.00 | 254.00 | 250.00 | 254.00 | 254.00 | 1.60% | 142,529 |
| Sep 8, 2025 | 234.00 | 250.00 | 234.00 | 250.00 | 250.00 | -1.57% | 45,529 |
| Sep 5, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | - | - |
| Sep 4, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 1.60% | 3,000 |
| Sep 3, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 4.60% | 96,462 |
| Sep 2, 2025 | 249.00 | 259.00 | 239.00 | 239.00 | 239.00 | -4.40% | 131,676 |
| Sep 1, 2025 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | 8.70% | 107,300 |
| Aug 29, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 4.55% | 25,000 |
| Aug 28, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Aug 27, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Aug 26, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | - | - |
| Aug 25, 2025 | 220.00 | 220.00 | 220.00 | 220.00 | 220.00 | -12.00% | 646 |
| Aug 22, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 21, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 20, 2025 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 51,482 |
| Aug 19, 2025 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 11.11% | 1,519 |
| Aug 18, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Aug 15, 2025 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | - | - |
| Aug 14, 2025 | 219.00 | 225.00 | 219.00 | 225.00 | 225.00 | - | 82,449 |
| Aug 13, 2025 | 219.00 | 225.00 | 219.00 | 225.00 | 225.00 | 12.50% | 62,199 |
| Aug 12, 2025 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | 2.56% | 5,693 |
| Aug 11, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 8, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 7, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 6, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 5, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 4, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 1, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 31, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 129 |
| Jul 30, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 2.09% | 4,135 |
| Jul 29, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | - | - |
| Jul 28, 2025 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | -11.16% | 50,000 |
| Jul 25, 2025 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | - | - |
| Jul 24, 2025 | 214.00 | 215.00 | 214.00 | 215.00 | 215.00 | 0.47% | 24,700 |
| Jul 23, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | - |
| Jul 22, 2025 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 9.74% | 181 |
| Jul 21, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Jul 18, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | 4,450 |
| Jul 17, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | -0.51% | 92,190 |