Deneb Investments Limited (JSE:DNB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 284.00
0.00 (0.00%)
At close: Nov 6, 2026
Deneb Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Nov 3, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Nov 2, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | 1,809 |
| Oct 30, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Oct 29, 2026 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | - | - |
| Oct 28, 2026 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | -0.35% | 7,300 |
| Oct 27, 2026 | 280.00 | 285.00 | 280.00 | 285.00 | 285.00 | 1.79% | 2,380 |
| Oct 26, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Oct 23, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -1.75% | 5,300 |
| Oct 22, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | 5,200 |
| Oct 21, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | - | - |
| Oct 20, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | -4.68% | 2,283 |
| Oct 19, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Oct 16, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Oct 15, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Oct 14, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Oct 13, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Oct 12, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Oct 9, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Oct 8, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Oct 7, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Oct 6, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 431 |
| Oct 5, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 10,000 |
| Oct 2, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Oct 1, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 1,000 |
| Sep 30, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | - |
| Sep 29, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | -0.33% | 235 |
| Sep 28, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 7.14% | 1,500 |
| Sep 25, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Sep 23, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -3.45% | 155,005 |
| Sep 22, 2026 | 289.00 | 290.00 | 289.00 | 290.00 | 290.00 | - | 2,450 |
| Sep 21, 2026 | 290.00 | 290.00 | 290.00 | 290.00 | 290.00 | -3.01% | 2,934 |
| Sep 18, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 2,027 |
| Sep 17, 2026 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | 3.10% | 370 |
| Sep 16, 2026 | 280.00 | 290.00 | 280.00 | 290.00 | 290.00 | 3.20% | 38,973 |
| Sep 15, 2026 | 300.00 | 300.00 | 280.00 | 281.00 | 281.00 | -6.33% | 72,257 |
| Sep 14, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 67,000 |
| Sep 11, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Sep 10, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | - |
| Sep 9, 2026 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | - | 34,891 |
| Sep 8, 2026 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 3.45% | 4,239 |
| Sep 7, 2026 | 285.00 | 300.00 | 285.00 | 290.00 | 290.00 | 3.57% | 24,000 |
| Sep 4, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Sep 3, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 78,322 |
| Sep 2, 2026 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | -6.67% | 42,738 |
| Sep 1, 2026 | 300.00 | 300.00 | 299.00 | 300.00 | 300.00 | - | 22,832 |
| Aug 31, 2026 | 286.00 | 308.00 | 286.00 | 300.00 | 300.00 | 7.14% | 130,215 |
| Aug 28, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | -0.36% | 10,000 |
| Aug 27, 2026 | 280.00 | 280.00 | 280.00 | 281.00 | 281.00 | 0.36% | 75,000 |
| Aug 26, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | 19,600 |