Discovery Limited (JSE:DSBP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc · Preferred Stock12,599
+2 (0.02%)
At close: Mar 31, 2026
JSE:DSBP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 12,407.00 | 12,599.00 | 12,015.00 | 12,599.00 | 12,599.00 | 0.02% | 2,696 |
| Mar 30, 2026 | 12,599.00 | 12,599.00 | 12,300.00 | 12,597.00 | 12,597.00 | -1.52% | 386 |
| Mar 27, 2026 | 12,792.00 | 12,792.00 | 12,792.00 | 12,792.00 | 12,792.00 | - | - |
| Mar 26, 2026 | 12,380.00 | 12,792.00 | 12,380.00 | 12,792.00 | 12,792.00 | 3.16% | 400 |
| Mar 25, 2026 | 12,793.00 | 12,793.00 | 12,400.00 | 12,400.00 | 12,400.00 | -2.35% | 246 |
| Mar 24, 2026 | 12,792.00 | 12,792.00 | 12,699.00 | 12,699.00 | 12,699.00 | -0.73% | 1,719 |
| Mar 23, 2026 | 13,197.00 | 13,197.00 | 12,793.00 | 12,793.00 | 12,793.00 | 0.03% | 44 |
| Mar 20, 2026 | 12,798.00 | 12,798.00 | 12,300.00 | 12,789.00 | 12,789.00 | -0.07% | 1,612 |
| Mar 19, 2026 | 12,798.00 | 12,798.00 | 12,798.00 | 12,798.00 | 12,798.00 | - | - |
| Mar 18, 2026 | 12,600.00 | 12,799.00 | 12,600.00 | 12,798.00 | 12,798.00 | -1.59% | 3,117 |
| Mar 17, 2026 | 12,700.00 | 13,199.00 | 12,600.00 | 13,005.00 | 12,476.23 | -1.48% | 11,171 |
| Mar 16, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 12,663.30 | 0.02% | 66 |
| Mar 13, 2026 | 13,198.00 | 13,198.00 | 12,677.00 | 13,197.00 | 12,660.43 | -0.77% | 3,672 |
| Mar 12, 2026 | 12,678.00 | 13,300.00 | 12,602.00 | 13,300.00 | 12,759.24 | 4.91% | 39,281 |
| Mar 11, 2026 | 13,401.00 | 13,489.00 | 12,678.00 | 12,678.00 | 12,162.53 | -6.08% | 4,495 |
| Mar 10, 2026 | 13,000.00 | 13,499.00 | 13,000.00 | 13,499.00 | 12,950.15 | 2.27% | 13,758 |
| Mar 9, 2026 | 12,995.00 | 13,500.00 | 12,995.00 | 13,200.00 | 12,663.30 | 1.55% | 30,088 |
| Mar 6, 2026 | 12,999.00 | 12,999.00 | 12,602.00 | 12,998.00 | 12,469.52 | -0.01% | 5,139 |
| Mar 5, 2026 | 12,959.00 | 12,999.00 | 12,959.00 | 12,999.00 | 12,470.48 | 0.31% | 4,468 |
| Mar 4, 2026 | 12,959.00 | 12,959.00 | 12,959.00 | 12,959.00 | 12,432.10 | 2.85% | 350 |
| Mar 3, 2026 | 12,717.00 | 12,847.00 | 12,600.00 | 12,600.00 | 12,087.70 | -1.94% | 847 |
| Mar 2, 2026 | 12,600.00 | 12,850.00 | 12,342.00 | 12,849.00 | 12,326.58 | 1.18% | 5,991 |
| Feb 27, 2026 | 12,601.00 | 12,699.00 | 12,601.00 | 12,699.00 | 12,182.67 | -1.18% | 90 |
| Feb 26, 2026 | 12,850.00 | 12,850.00 | 12,850.00 | 12,850.00 | 12,327.54 | -0.85% | 528 |
| Feb 25, 2026 | 12,960.00 | 12,960.00 | 12,960.00 | 12,960.00 | 12,433.06 | 0.47% | 1,615 |
| Feb 24, 2026 | 12,958.00 | 12,958.00 | 12,601.00 | 12,899.00 | 12,374.54 | -0.47% | 1,549 |
| Feb 23, 2026 | 12,343.00 | 12,960.00 | 12,343.00 | 12,960.00 | 12,433.06 | 5.02% | 2,559 |
| Feb 20, 2026 | 12,341.00 | 12,341.00 | 12,341.00 | 12,341.00 | 11,839.23 | -3.95% | 930 |
| Feb 19, 2026 | 12,849.00 | 12,849.00 | 12,849.00 | 12,849.00 | 12,326.58 | - | - |
| Feb 18, 2026 | 12,700.00 | 12,897.00 | 12,502.00 | 12,849.00 | 12,326.58 | -0.39% | 4,842 |
| Feb 17, 2026 | 12,897.00 | 12,900.00 | 12,600.00 | 12,899.00 | 12,374.54 | 0.02% | 7,182 |
| Feb 16, 2026 | 12,600.00 | 12,897.00 | 12,600.00 | 12,897.00 | 12,372.62 | 1.19% | 2,033 |
| Feb 13, 2026 | 12,745.00 | 12,745.00 | 12,745.00 | 12,745.00 | 12,226.80 | - | - |
| Feb 12, 2026 | 12,745.00 | 12,745.00 | 12,745.00 | 12,745.00 | 12,226.80 | - | - |
| Feb 11, 2026 | 12,600.00 | 12,745.00 | 12,600.00 | 12,745.00 | 12,226.80 | 1.15% | 4,150 |
| Feb 10, 2026 | 12,302.00 | 12,600.00 | 12,301.00 | 12,600.00 | 12,087.70 | -2.30% | 1,371 |
| Feb 9, 2026 | 12,400.00 | 12,898.00 | 12,400.00 | 12,897.00 | 12,372.62 | 2.37% | 2,050 |
| Feb 6, 2026 | 12,253.00 | 12,896.00 | 12,192.00 | 12,598.00 | 12,085.78 | -2.32% | 535 |
| Feb 5, 2026 | 12,898.00 | 12,898.00 | 12,254.00 | 12,897.00 | 12,372.62 | -0.01% | 268 |
| Feb 4, 2026 | 12,298.00 | 12,898.00 | 12,006.00 | 12,898.00 | 12,373.58 | 4.87% | 5,355 |
| Feb 3, 2026 | 12,299.00 | 12,299.00 | 12,299.00 | 12,299.00 | 11,798.94 | - | 538 |
| Feb 2, 2026 | 12,000.00 | 12,299.00 | 12,000.00 | 12,299.00 | 11,798.94 | -0.81% | 2,292 |
| Jan 30, 2026 | 12,500.00 | 12,500.00 | 12,399.00 | 12,399.00 | 11,894.87 | -0.80% | 222 |
| Jan 29, 2026 | 12,499.00 | 12,499.00 | 12,499.00 | 12,499.00 | 11,990.81 | - | - |
| Jan 28, 2026 | 12,499.00 | 12,499.00 | 12,499.00 | 12,499.00 | 11,990.81 | - | 247 |
| Jan 27, 2026 | 12,000.00 | 12,499.00 | 12,000.00 | 12,499.00 | 11,990.81 | 1.62% | 1,359 |
| Jan 26, 2026 | 12,499.00 | 12,499.00 | 12,300.00 | 12,300.00 | 11,799.90 | -1.60% | 962 |
| Jan 23, 2026 | 12,400.00 | 12,500.00 | 12,300.00 | 12,500.00 | 11,991.77 | -0.18% | 2,708 |
| Jan 22, 2026 | 12,878.00 | 12,878.00 | 12,400.00 | 12,522.00 | 12,012.87 | -2.89% | 1,096 |
| Jan 21, 2026 | 12,894.00 | 12,894.00 | 12,894.00 | 12,894.00 | 12,369.75 | - | - |