Deneb Investments Limited (JSE:DNB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 300.00
+20.00 (7.14%)
Sep 28, 2026, 12:33 PM SAST
Deneb Investments Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 270.00 | 280.00 | 270.00 | 280.00 | 280.00 | 5.66% | 121,371 |
| Aug 24, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | 265.00 | 5.16% | 63,000 |
| Aug 21, 2026 | 248.00 | 252.00 | 248.00 | 252.00 | 252.00 | 1.61% | 100,000 |
| Aug 20, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -4.25% | 3,882 |
| Aug 19, 2026 | 258.00 | 259.00 | 258.00 | 259.00 | 259.00 | 5.28% | 3,882 |
| Aug 18, 2026 | 259.00 | 259.00 | 246.00 | 246.00 | 246.00 | 6.96% | 833 |
| Aug 17, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | - | - |
| Aug 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 9.00% | 50,000 |
| Aug 13, 2026 | 230.00 | 230.00 | 211.00 | 211.00 | 211.00 | -15.60% | 42,308 |
| Aug 12, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 11, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 946 |
| Aug 7, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 6, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 5, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Aug 4, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -3.47% | 29 |
| Aug 3, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Jul 31, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Jul 30, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Jul 29, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | - | - |
| Jul 28, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 3.60% | 82 |
| Jul 27, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 24, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 8,763 |
| Jul 23, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 22, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 46,237 |
| Jul 21, 2026 | 249.00 | 250.00 | 249.00 | 250.00 | 250.00 | - | 2,001 |
| Jul 20, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -3.85% | 2,000 |
| Jul 17, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | - | - |