Deneb Investments Limited (JSE:DNB)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 264.00
0.00 (0.00%)
May 26, 2026, 4:26 PM SAST
Deneb Investments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| May 28, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| May 27, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | - |
| May 26, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -0.38% | 53 |
| May 25, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | 265.00 | 23.26% | 64,735 |
| May 22, 2026 | 215.00 | 215.00 | 215.00 | 215.00 | 215.00 | -18.87% | 1,947 |
| May 21, 2026 | 264.00 | 265.00 | 264.00 | 265.00 | 265.00 | - | 23,100 |
| May 20, 2026 | 265.00 | 265.00 | 265.00 | 265.00 | 265.00 | - | - |
| May 19, 2026 | 259.00 | 265.00 | 259.00 | 265.00 | 265.00 | 5.16% | 82,411 |
| May 18, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | 1,930 |
| May 15, 2026 | 247.00 | 254.00 | 247.00 | 254.00 | 254.00 | 1.60% | 47,187 |
| May 14, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 13, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 12, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 11, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 8, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 7, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 6, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 5, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| May 4, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Apr 30, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| Apr 29, 2026 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | - | - |
| 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 |