Deneb Investments Limited (JSE:DNB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 260.00
+10.00 (4.00%)
Jul 10, 2026, 12:15 PM SAST
Deneb Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 260.00 | 260.00 | 260.00 | 260.00 | 260.00 | 4.00% | 5,000 |
| Jul 9, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 13.12% | 2,000 |
| Jul 8, 2026 | 221.00 | 221.00 | 221.00 | 221.00 | 221.00 | - | - |
| Jul 7, 2026 | 221.00 | 221.00 | 220.00 | 221.00 | 221.00 | -11.60% | 26,915 |
| Jul 6, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 3, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | 1,155 |
| Jul 2, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Jul 1, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | -5.66% | 1,000 |
| Jun 30, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 29, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 26, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 25, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 24, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 23, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 22, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 19, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 18, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| Jun 17, 2026 | 265.00 | 270.00 | 265.00 | 265.00 | 265.00 | - | 40,950 |
| Jun 15, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | -5.36% | 661 |
| Jun 12, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jun 11, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | - | - |
| Jun 10, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 4.48% | - |
| Jun 9, 2026 | 265.00 | 280.00 | 265.00 | 280.00 | 268.00 | 5.66% | 18,516 |
| Jun 8, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 253.64 | - | - |
| Jun 5, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 253.64 | - | - |
| Jun 4, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 253.64 | - | - |
| Jun 3, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 253.64 | - | - |
| Jun 2, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 253.64 | 0.38% | 278 |
| Jun 1, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 252.69 | - | - |
| May 29, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 252.69 | - | - |
| May 28, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 252.69 | - | - |
| May 27, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 252.69 | - | - |
| May 26, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 252.69 | -0.38% | 53 |
| May 25, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | 253.64 | 23.26% | 64,735 |
| May 22, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 205.79 | -18.87% | 1,947 |
| May 21, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | 253.64 | - | 23,100 |
| May 20, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 253.64 | - | - |
| May 19, 2026 | 259.00 | 265.00 | 259.00 | 265.00 | 253.64 | 5.16% | 82,411 |
| May 18, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 241.20 | -0.79% | 1,930 |
| May 15, 2026 | 247.00 | 254.00 | 247.00 | 254.00 | 243.11 | 1.60% | 47,187 |
| May 14, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 239.29 | - | - |
| May 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 239.29 | - | - |
| May 12, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 239.29 | - | - |
| May 11, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 239.29 | - | - |
| May 8, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 239.29 | - | - |
| May 7, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 239.29 | - | - |
| May 6, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 239.29 | - | - |
| May 5, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 239.29 | - | - |
| May 4, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 239.29 | - | - |
| Apr 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 239.29 | - | - |