Deneb Investments Limited DNB
JSE · South Africa · Distribution Services
ZAc 299.000.00 (0.00%)
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · ZAc · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ZAc 299.00 | 0.00% | ZAc 299.00 | ZAc 299.00 | ZAc 299.00 | 1.00K |
| 2026-09-30 | ZAc 299.00 | 0.00% | ZAc 299.00 | ZAc 299.00 | ZAc 299.00 | 0 |
| 2026-09-29 | ZAc 299.00 | -0.33% | ZAc 299.00 | ZAc 299.00 | ZAc 299.00 | 235 |
| 2026-09-28 | ZAc 300.00 | +7.14% | ZAc 300.00 | ZAc 300.00 | ZAc 300.00 | 1.50K |
| 2026-09-25 | ZAc 280.00 | 0.00% | ZAc 280.00 | ZAc 280.00 | ZAc 280.00 | 0 |
| 2026-09-23 | ZAc 280.00 | -3.45% | ZAc 280.00 | ZAc 280.00 | ZAc 280.00 | 155.01K |
| 2026-09-22 | ZAc 290.00 | 0.00% | ZAc 289.00 | ZAc 290.00 | ZAc 289.00 | 2.45K |
| 2026-09-21 | ZAc 290.00 | -3.01% | ZAc 290.00 | ZAc 290.00 | ZAc 290.00 | 2.93K |
| 2026-09-18 | ZAc 299.00 | 0.00% | ZAc 299.00 | ZAc 299.00 | ZAc 299.00 | 0 |
| 2026-09-17 | ZAc 299.00 | +3.10% | ZAc 299.00 | ZAc 299.00 | ZAc 299.00 | 370 |
| 2026-09-16 | ZAc 290.00 | +3.20% | ZAc 280.00 | ZAc 290.00 | ZAc 280.00 | 38.97K |
| 2026-09-15 | ZAc 281.00 | -6.33% | ZAc 300.00 | ZAc 300.00 | ZAc 280.00 | 72.26K |
| 2026-09-14 | ZAc 300.00 | 0.00% | ZAc 300.00 | ZAc 300.00 | ZAc 300.00 | 67.00K |
| 2026-09-11 | ZAc 300.00 | 0.00% | ZAc 300.00 | ZAc 300.00 | ZAc 300.00 | 0 |
| 2026-09-10 | ZAc 300.00 | 0.00% | ZAc 300.00 | ZAc 300.00 | ZAc 300.00 | 0 |
| 2026-09-09 | ZAc 300.00 | 0.00% | ZAc 300.00 | ZAc 300.00 | ZAc 300.00 | 34.89K |
| 2026-09-08 | ZAc 300.00 | +3.45% | ZAc 299.00 | ZAc 300.00 | ZAc 299.00 | 4.24K |
| 2026-09-07 | ZAc 290.00 | +3.57% | ZAc 285.00 | ZAc 300.00 | ZAc 285.00 | 24.00K |
| 2026-09-04 | ZAc 280.00 | 0.00% | ZAc 280.00 | ZAc 280.00 | ZAc 280.00 | 0 |
| 2026-09-03 | ZAc 280.00 | 0.00% | ZAc 280.00 | ZAc 280.00 | ZAc 280.00 | 78.32K |
| 2026-09-02 | ZAc 280.00 | -6.67% | ZAc 300.00 | ZAc 300.00 | ZAc 280.00 | 52.74K |
| 2026-09-01 | ZAc 300.00 | 0.00% | ZAc 300.00 | ZAc 300.00 | ZAc 299.00 | 22.83K |
| 2026-08-31 | ZAc 300.00 | +7.14% | ZAc 286.00 | ZAc 308.00 | ZAc 300.00 | 130.22K |
| 2026-08-28 | ZAc 280.00 | -0.36% | ZAc 280.00 | ZAc 280.00 | ZAc 280.00 | 10.00K |
| 2026-08-27 | ZAc 281.00 | +0.36% | ZAc 280.00 | ZAc 281.00 | ZAc 280.00 | 100.00K |
| 2026-08-26 | ZAc 280.00 | 0.00% | ZAc 280.00 | ZAc 280.00 | ZAc 280.00 | 19.60K |
| 2026-08-25 | ZAc 280.00 | +5.66% | ZAc 270.00 | ZAc 280.00 | ZAc 270.00 | 121.37K |
| 2026-08-24 | ZAc 265.00 | +5.16% | ZAc 264.00 | ZAc 265.00 | ZAc 264.00 | 63.00K |
| 2026-08-21 | ZAc 252.00 | +1.61% | ZAc 248.00 | ZAc 252.00 | ZAc 248.00 | 100.00K |
| 2026-08-20 | ZAc 248.00 | -4.25% | ZAc 248.00 | ZAc 248.00 | ZAc 248.00 | 3.88K |
| 2026-08-19 | ZAc 259.00 | +5.28% | ZAc 258.00 | ZAc 259.00 | ZAc 258.00 | 3.88K |
| 2026-08-18 | ZAc 246.00 | +6.96% | ZAc 259.00 | ZAc 259.00 | ZAc 246.00 | 833 |
| 2026-08-17 | ZAc 230.00 | 0.00% | ZAc 230.00 | ZAc 230.00 | ZAc 230.00 | 0 |
| 2026-08-14 | ZAc 230.00 | +9.00% | ZAc 230.00 | ZAc 230.00 | ZAc 230.00 | 50.00K |
| 2026-08-13 | ZAc 211.00 | -15.60% | ZAc 230.00 | ZAc 230.00 | ZAc 211.00 | 42.31K |
| 2026-08-12 | ZAc 250.00 | 0.00% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 0 |
| 2026-08-11 | ZAc 250.00 | 0.00% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 946 |
| 2026-08-07 | ZAc 250.00 | 0.00% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 0 |
| 2026-08-06 | ZAc 250.00 | 0.00% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 0 |
| 2026-08-05 | ZAc 250.00 | 0.00% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 0 |
| 2026-08-04 | ZAc 250.00 | -3.47% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 29 |
| 2026-08-03 | ZAc 259.00 | 0.00% | ZAc 259.00 | ZAc 259.00 | ZAc 259.00 | 0 |
| 2026-07-31 | ZAc 259.00 | 0.00% | ZAc 259.00 | ZAc 259.00 | ZAc 259.00 | 0 |
| 2026-07-30 | ZAc 259.00 | 0.00% | ZAc 259.00 | ZAc 259.00 | ZAc 259.00 | 0 |
| 2026-07-29 | ZAc 259.00 | 0.00% | ZAc 259.00 | ZAc 259.00 | ZAc 259.00 | 0 |
| 2026-07-28 | ZAc 259.00 | +3.60% | ZAc 259.00 | ZAc 259.00 | ZAc 259.00 | 82 |
| 2026-07-27 | ZAc 250.00 | 0.00% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 0 |
| 2026-07-24 | ZAc 250.00 | 0.00% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 8.76K |
| 2026-07-23 | ZAc 250.00 | 0.00% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 0 |
| 2026-07-22 | ZAc 250.00 | 0.00% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 46.24K |
| 2026-07-21 | ZAc 250.00 | 0.00% | ZAc 249.00 | ZAc 250.00 | ZAc 249.00 | 2.00K |
| 2026-07-20 | ZAc 250.00 | +13.12% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 2.00K |
| 2026-07-17 | ZAc 221.00 | 0.00% | ZAc 221.00 | ZAc 221.00 | ZAc 221.00 | 0 |
| 2026-07-16 | ZAc 221.00 | 0.00% | ZAc 221.00 | ZAc 221.00 | ZAc 221.00 | 0 |
| 2026-07-15 | ZAc 221.00 | 0.00% | ZAc 221.00 | ZAc 221.00 | ZAc 221.00 | 0 |
| 2026-07-14 | ZAc 221.00 | 0.00% | ZAc 221.00 | ZAc 221.00 | ZAc 221.00 | 0 |
| 2026-07-13 | ZAc 221.00 | 0.00% | ZAc 221.00 | ZAc 221.00 | ZAc 221.00 | 0 |
| 2026-07-10 | ZAc 221.00 | 0.00% | ZAc 221.00 | ZAc 221.00 | ZAc 221.00 | 0 |
| 2026-07-09 | ZAc 221.00 | 0.00% | ZAc 221.00 | ZAc 221.00 | ZAc 221.00 | 0 |
| 2026-07-08 | ZAc 221.00 | 0.00% | ZAc 221.00 | ZAc 221.00 | ZAc 221.00 | 0 |
| 2026-07-07 | ZAc 221.00 | -11.60% | ZAc 221.00 | ZAc 221.00 | ZAc 220.00 | 26.92K |
| 2026-07-06 | ZAc 250.00 | 0.00% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 0 |
| 2026-07-03 | ZAc 250.00 | 0.00% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 0 |
| 2026-07-02 | ZAc 250.00 | 0.00% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 0 |
| 2026-07-01 | ZAc 250.00 | -5.66% | ZAc 250.00 | ZAc 250.00 | ZAc 250.00 | 1.00K |
| 2026-06-30 | ZAc 265.00 | 0.00% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 0 |
| 2026-06-29 | ZAc 265.00 | 0.00% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 0 |
| 2026-06-26 | ZAc 265.00 | 0.00% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 0 |
| 2026-06-25 | ZAc 265.00 | 0.00% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 0 |
| 2026-06-24 | ZAc 265.00 | 0.00% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 0 |
| 2026-06-23 | ZAc 265.00 | 0.00% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 0 |
| 2026-06-22 | ZAc 265.00 | +9,900.00% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 0 |
| 2026-06-19 | ZAc 2.65 | -99.00% | ZAc 2.65 | ZAc 2.65 | ZAc 2.65 | 0 |
| 2026-06-18 | ZAc 265.00 | 0.00% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 0 |
| 2026-06-17 | ZAc 265.00 | 0.00% | ZAc 265.00 | ZAc 270.00 | ZAc 265.00 | 40.95K |
| 2026-06-15 | ZAc 265.00 | -5.36% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 661 |
| 2026-06-12 | ZAc 280.00 | 0.00% | ZAc 280.00 | ZAc 280.00 | ZAc 280.00 | 0 |
| 2026-06-11 | ZAc 280.00 | 0.00% | ZAc 280.00 | ZAc 280.00 | ZAc 280.00 | 0 |
| 2026-06-10 | ZAc 280.00 | 0.00% | ZAc 280.00 | ZAc 280.00 | ZAc 280.00 | 0 |
| 2026-06-09 | ZAc 280.00 | +5.66% | ZAc 265.00 | ZAc 280.00 | ZAc 265.00 | 18.52K |
| 2026-06-08 | ZAc 265.00 | 0.00% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 0 |
| 2026-06-05 | ZAc 265.00 | 0.00% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 0 |
| 2026-06-04 | ZAc 265.00 | 0.00% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 0 |
| 2026-06-03 | ZAc 265.00 | 0.00% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 0 |
| 2026-06-02 | ZAc 265.00 | +0.38% | ZAc 265.00 | ZAc 265.00 | ZAc 265.00 | 278 |
| 2026-06-01 | ZAc 264.00 | 0.00% | ZAc 264.00 | ZAc 264.00 | ZAc 264.00 | 0 |
| 2026-05-29 | ZAc 264.00 | 0.00% | ZAc 264.00 | ZAc 264.00 | ZAc 264.00 | 0 |
| 2026-05-28 | ZAc 264.00 | 0.00% | ZAc 264.00 | ZAc 264.00 | ZAc 264.00 | 0 |
| 2026-05-27 | ZAc 264.00 | 0.00% | ZAc 264.00 | ZAc 264.00 | ZAc 264.00 | 0 |
| 2026-05-26 | ZAc 264.00 | -0.38% | ZAc 264.00 | ZAc 264.00 | ZAc 264.00 | 53 |