Deneb Investments Limited (JSE:DNB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 255.00
+5.00 (2.00%)
At close: Nov 28, 2025
Deneb Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |