Deneb Investments Limited (JSE:DNB)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 250.00
0.00 (0.00%)
Apr 21, 2026, 4:27 PM SAST
Deneb Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Apr 24, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Apr 23, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Apr 22, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Apr 21, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -0.79% | 12 |
| Apr 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Apr 17, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Apr 16, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Apr 15, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | - |
| Apr 14, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -2.33% | 152 |
| Apr 13, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Apr 10, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Apr 9, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Apr 8, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Apr 7, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | 248 |
| Apr 2, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Apr 1, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Mar 31, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | - | - |
| Mar 30, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | -0.39% | 701 |
| Mar 27, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Mar 26, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Mar 25, 2026 | 257.00 | 259.00 | 257.00 | 259.00 | 259.00 | 0.78% | 36,000 |
| Mar 24, 2026 | 235.00 | 257.00 | 235.00 | 257.00 | 257.00 | 0.78% | 2,889 |
| Mar 23, 2026 | 255.00 | 255.00 | 255.00 | 255.00 | 255.00 | 7.59% | 5,000 |
| Mar 20, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | - |
| Mar 19, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | - |
| Mar 18, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | - |
| Mar 17, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | 122 |
| Mar 16, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | - |
| Mar 13, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | - | - |
| Mar 12, 2026 | 237.00 | 237.00 | 237.00 | 237.00 | 237.00 | -1.66% | 3,849 |
| Mar 11, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Mar 10, 2026 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | -6.95% | 883 |
| Mar 9, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| 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 |