Discovery Limited (JSE:DSBP)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc · Preferred Stock13,500
+700 (5.47%)
At close: Aug 22, 2025
Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 13,113.00 | 13,500.00 | 13,113.00 | 13,500.00 | 13,500.00 | 5.47% | 5,000 |
| Aug 21, 2025 | 13,187.00 | 13,187.00 | 12,800.00 | 12,800.00 | 12,800.00 | -2.91% | 508 |
| Aug 20, 2025 | 13,184.00 | 13,184.00 | 13,184.00 | 13,184.00 | 13,184.00 | 0.74% | 300 |
| Aug 19, 2025 | 13,087.00 | 13,087.00 | 13,087.00 | 13,087.00 | 13,087.00 | - | 1,269 |
| Aug 18, 2025 | 13,199.00 | 13,200.00 | 13,087.00 | 13,087.00 | 13,087.00 | - | 2,604 |
| Aug 15, 2025 | 13,087.00 | 13,087.00 | 13,087.00 | 13,087.00 | 13,087.00 | - | - |
| Aug 14, 2025 | 13,087.00 | 13,184.00 | 13,087.00 | 13,087.00 | 13,087.00 | 0.67% | 3,697 |
| Aug 13, 2025 | 13,060.00 | 13,060.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.66% | 4,000 |
| Aug 12, 2025 | 13,086.00 | 13,086.00 | 13,086.00 | 13,086.00 | 13,086.00 | - | 117 |
| Aug 11, 2025 | 12,800.00 | 13,086.00 | 12,591.00 | 13,086.00 | 13,086.00 | 1.45% | 3,219 |
| Aug 8, 2025 | 12,591.00 | 12,899.00 | 12,591.00 | 12,899.00 | 12,899.00 | -1.38% | 6,280 |
| Aug 7, 2025 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | 13,080.00 | -0.24% | 750 |
| Aug 6, 2025 | 13,111.00 | 13,111.00 | 13,111.00 | 13,111.00 | 13,111.00 | -1.04% | 700 |
| Aug 5, 2025 | 13,249.00 | 13,249.00 | 13,249.00 | 13,249.00 | 13,249.00 | -1.49% | 48 |
| Aug 4, 2025 | 12,400.00 | 13,700.00 | 12,400.00 | 13,449.00 | 13,449.00 | 5.90% | 3,646 |
| Aug 1, 2025 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 0.79% | 600 |
| Jul 31, 2025 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | 12,600.00 | - | - |
| Jul 30, 2025 | 12,200.00 | 12,800.00 | 12,200.00 | 12,600.00 | 12,600.00 | 3.28% | 19,677 |
| Jul 29, 2025 | 12,600.00 | 12,600.00 | 12,099.00 | 12,200.00 | 12,200.00 | 0.83% | 12,266 |
| Jul 28, 2025 | 12,104.00 | 12,300.00 | 12,000.00 | 12,100.00 | 12,100.00 | -3.19% | 30,550 |
| Jul 25, 2025 | 12,499.00 | 12,499.00 | 12,499.00 | 12,499.00 | 12,499.00 | -0.80% | 75 |
| Jul 24, 2025 | 12,255.00 | 12,700.00 | 12,255.00 | 12,600.00 | 12,600.00 | -2.32% | 18,333 |
| Jul 23, 2025 | 12,299.00 | 12,899.00 | 12,299.00 | 12,899.00 | 12,899.00 | 7.49% | 6,169 |
| Jul 22, 2025 | 12,100.00 | 12,299.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.84% | 7,569 |
| Jul 21, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 3,105 |
| Jul 18, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Jul 17, 2025 | 11,899.00 | 12,150.00 | 11,899.00 | 11,900.00 | 11,900.00 | 1.28% | 9,018 |
| Jul 16, 2025 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | - | - |
| Jul 15, 2025 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | - | 290 |
| Jul 14, 2025 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 11,750.00 | 0.56% | 36 |
| Jul 11, 2025 | 11,685.00 | 11,685.00 | 11,685.00 | 11,685.00 | 11,685.00 | - | - |
| Jul 10, 2025 | 11,685.00 | 11,685.00 | 11,685.00 | 11,685.00 | 11,685.00 | - | - |
| Jul 9, 2025 | 11,685.00 | 11,685.00 | 11,685.00 | 11,685.00 | 11,685.00 | - | - |
| Jul 8, 2025 | 11,900.00 | 12,000.00 | 11,685.00 | 11,685.00 | 11,685.00 | 0.03% | 11,615 |
| Jul 7, 2025 | 11,681.00 | 11,681.00 | 11,681.00 | 11,681.00 | 11,681.00 | -1.84% | 2,000 |
| Jul 4, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | - |
| Jul 3, 2025 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 11,900.00 | - | 4,819 |
| Jul 2, 2025 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 11,900.00 | 0.01% | 1,250 |
| Jul 1, 2025 | 11,899.00 | 11,899.00 | 11,899.00 | 11,899.00 | 11,899.00 | 1.88% | 4,043 |
| Jun 30, 2025 | 11,899.00 | 11,900.00 | 11,680.00 | 11,680.00 | 11,680.00 | - | 1,279 |
| Jun 27, 2025 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | 0.47% | 3,427 |
| Jun 26, 2025 | 11,625.00 | 11,625.00 | 11,625.00 | 11,625.00 | 11,625.00 | - | - |
| Jun 25, 2025 | 11,626.00 | 11,626.00 | 11,625.00 | 11,625.00 | 11,625.00 | -2.29% | 6,000 |
| Jun 24, 2025 | 11,898.00 | 11,898.00 | 11,898.00 | 11,898.00 | 11,898.00 | 2.52% | 5 |
| Jun 23, 2025 | 11,606.00 | 11,606.00 | 11,606.00 | 11,606.00 | 11,606.00 | - | 463 |
| Jun 20, 2025 | 11,606.00 | 11,606.00 | 11,606.00 | 11,606.00 | 11,606.00 | -2.46% | 1,021 |
| Jun 19, 2025 | 11,899.00 | 11,899.00 | 11,899.00 | 11,899.00 | 11,899.00 | - | - |
| Jun 18, 2025 | 11,899.00 | 11,899.00 | 11,899.00 | 11,899.00 | 11,899.00 | - | 3,334 |
| Jun 17, 2025 | 11,550.00 | 11,899.00 | 11,550.00 | 11,899.00 | 11,899.00 | 2.58% | 8,496 |
| Jun 13, 2025 | 11,400.00 | 11,600.00 | 11,400.00 | 11,600.00 | 11,600.00 | 1.75% | 1,436 |