JSE · DNB · stock

Deneb Investments Limited (DNB) stock price history

Every JSE trading session of Deneb Investments Limited from Nov 28, 2014 to Sep 28, 2026: 2,986 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get DNB data, free keyYear by year table

DNB adjusted close, 2014 to 2026

DNBDeneb Investments Limited
ZAR 3.00+17.7% over one year
201620182020202220242026
ZAR 3.99
All time high, 2014
ZAR 3.08
52 week high, ZAR 0.0210 low
2,986
Daily sessions since 2014

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.

DNB key facts

  • Deneb Investments Limited (DNB) closed at ZAR 3.00 on Sep 28, 2026 on JSE.
  • DNB's all time high close is ZAR 3.99, set on Nov 28, 2014; its all time low close is ZAR 0.0190 on Jun 24, 2025.
  • DNB's 52 week range is ZAR 0.0210 to ZAR 3.08.
  • DNB returned +17.7% over the year to Sep 28, 2026 and +62.5% over five years.
  • Over ten years DNB returned +54%, +4.4% a year compounded.
  • DNB's deepest drawdown was -99.5% from Dec 1, 2014 to Jun 24, 2025.
  • DataCedar holds 2,986 daily sessions of DNB history from Nov 28, 2014 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.

DNB price chart, 2014 to 2026

DNB adjusted close, Nov 28, 2014 to Sep 28, 2026ZAR 0.0202ZAR 0.1175ZAR 0.6844ZAR 3.992014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

DNB returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+7.1%
3 months+13.2%
6 months+15.9%
Year to date+27.7%
1 year+17.7%
3 years+30.6%
5 years+62.5%
10 years+54.4%
Since Nov 28, 2014-24.7%
Compound annual growth, 11.8 years-2.4%

DNB records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
ZAR 3.99 on Nov 28, 2014
All time low close
ZAR 0.0190 on Jun 24, 2025
52 week high
ZAR 3.08 on Aug 31, 2026
52 week low
ZAR 0.0210 on Oct 30, 2025
Deepest drawdown
-99.5% from Dec 1, 2014 to Jun 24, 2025, not yet recovered
Best single session
+9,900% on Nov 3, 2025
Worst single session
-99.0% on Oct 30, 2025
Volatility, 1 year annualised
1,599%
Sessions closing higher, 1 year
17%
Best calendar year
2020, +39%
Worst calendar year
2025, -99%

DNB price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Nov 28, 2014; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026ZAR 0.0235ZAR 3.08ZAR 0.0235ZAR 3.00+12,671%1.7M185
2025ZAR 2.02ZAR 2.65ZAR 0.0190ZAR 0.0235-98.8%4M250
2024ZAR 2.26ZAR 2.60ZAR 0.0202ZAR 2.02-11.0%4.2M250
2023ZAR 2.32ZAR 2.65ZAR 1.67ZAR 2.27-2.1%2.6M248
2022ZAR 1.90ZAR 2.69ZAR 1.75ZAR 2.32+22.1%6.5M250
2021ZAR 1.98ZAR 2.44ZAR 1.03ZAR 1.90-4.5%2.4M250
2020ZAR 1.43ZAR 1.99ZAR 1.30ZAR 1.98+39.2%14.4M252
2019ZAR 2.49ZAR 2.54ZAR 1.43ZAR 1.43-42.8%10.4M249
2018ZAR 1.99ZAR 2.99ZAR 1.99ZAR 2.49+25.0%3M250
2017ZAR 1.89ZAR 2.19ZAR 1.16ZAR 1.99+5.3%21.3M256
2016ZAR 2.28ZAR 2.28ZAR 1.46ZAR 1.89-17.0%5.3M261
2015ZAR 2.63ZAR 2.63ZAR 1.30ZAR 2.28-13.2%12.3M261
2014ZAR 3.99ZAR 3.99ZAR 1.94ZAR 2.63n/a840.5K24

DNB monthly closes, last 12 months

MonthMonth end closeChange
September 2026ZAR 3.000.0%
August 2026ZAR 3.00+15.8%
July 2026ZAR 2.59-2.3%
June 2026ZAR 2.65+0.4%
May 2026ZAR 2.64+10,460%
April 2026ZAR 0.0250-99.0%
March 2026ZAR 2.58-0.4%
February 2026ZAR 2.59-1.9%
January 2026ZAR 2.64+11,134%
December 2025ZAR 0.0235-99.1%
November 2025ZAR 2.55+12,043%
October 2025ZAR 0.0210-99.1%

About the DNB data

Daily bars. 2,986 sessions from Nov 28, 2014 to Sep 28, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 28, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/DNB/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JSE

  • CSB Cashbuild Limited
  • DCP Dis-Chem Pharmacies Limited
  • DIB Dipula Properties Limited
  • DLT Delta Property Fund Limited
  • DRD DRDGOLD Limited
  • DSY Discovery Limited
  • DTC Datatec Limited
  • EMH eMedia Holdings Limited

Common questions

DNB share price history

Start with any symbol.

Start free