Discovery Limited (JSE:DSY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 25,342
-314 (-1.22%)
Mar 26, 2026, 4:49 PM SAST
Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 25,599.00 | 25,599.00 | 25,143.00 | 25,319.00 | - | -1.31% | 192,095 |
| Mar 25, 2026 | 24,613.00 | 25,656.00 | 24,612.00 | 25,656.00 | 25,656.00 | 2.91% | 1,411,606 |
| Mar 24, 2026 | 25,724.00 | 25,724.00 | 24,574.00 | 24,931.00 | 24,931.00 | 0.07% | 2,161,075 |
| Mar 23, 2026 | 25,119.00 | 25,297.00 | 24,283.00 | 24,913.00 | 24,913.00 | -0.08% | 1,409,115 |
| Mar 20, 2026 | 25,300.00 | 25,713.00 | 24,934.00 | 24,934.00 | 24,934.00 | -1.07% | 3,443,702 |
| Mar 19, 2026 | 24,680.00 | 25,557.00 | 24,299.00 | 25,204.00 | 25,204.00 | 1.83% | 6,901,922 |
| Mar 18, 2026 | 24,721.00 | 24,998.00 | 24,306.00 | 24,750.00 | 24,750.00 | 0.12% | 2,124,537 |
| Mar 17, 2026 | 24,256.00 | 24,800.00 | 24,224.00 | 24,721.00 | 24,721.00 | 0.49% | 1,689,973 |
| Mar 16, 2026 | 24,730.00 | 25,000.00 | 24,430.00 | 24,600.00 | 24,600.00 | -0.53% | 1,643,604 |
| Mar 13, 2026 | 24,302.00 | 25,059.00 | 24,302.00 | 24,730.00 | 24,730.00 | -0.79% | 1,811,668 |
| Mar 12, 2026 | 25,499.00 | 25,499.00 | 24,882.00 | 24,928.00 | 24,928.00 | -1.61% | 1,738,835 |
| Mar 11, 2026 | 25,500.00 | 25,500.00 | 24,850.00 | 25,335.00 | 25,335.00 | 0.24% | 1,610,284 |
| Mar 10, 2026 | 25,200.00 | 25,596.00 | 25,030.00 | 25,274.00 | 25,274.00 | 2.13% | 2,264,172 |
| Mar 9, 2026 | 25,499.00 | 25,499.00 | 24,476.00 | 24,746.00 | 24,746.00 | -2.39% | 1,535,125 |
| Mar 6, 2026 | 26,069.00 | 26,289.00 | 24,983.00 | 25,352.00 | 25,352.00 | -2.35% | 2,009,260 |
| Mar 5, 2026 | 25,928.00 | 26,629.00 | 25,844.00 | 25,963.00 | 25,963.00 | 0.58% | 2,153,256 |
| Mar 4, 2026 | 25,921.00 | 26,101.00 | 25,302.00 | 25,812.00 | 25,812.00 | -0.43% | 2,504,852 |
| Mar 3, 2026 | 25,805.00 | 26,505.00 | 25,588.00 | 25,924.00 | 25,924.00 | 0.46% | 3,333,779 |
| Mar 2, 2026 | 26,299.00 | 26,299.00 | 25,450.00 | 25,805.00 | 25,805.00 | -1.27% | 1,493,692 |
| Feb 27, 2026 | 26,300.00 | 26,496.00 | 25,820.00 | 26,136.00 | 26,136.00 | -0.36% | 2,623,634 |
| Feb 26, 2026 | 24,950.00 | 26,581.00 | 24,781.00 | 26,230.00 | 26,230.00 | 7.64% | 2,760,751 |
| Feb 25, 2026 | 24,232.00 | 24,534.00 | 24,026.00 | 24,368.00 | 24,368.00 | -0.26% | 970,407 |
| Feb 24, 2026 | 23,862.00 | 24,500.00 | 23,825.00 | 24,432.00 | 24,432.00 | 1.26% | 825,644 |
| Feb 23, 2026 | 24,071.00 | 24,755.00 | 23,964.00 | 24,128.00 | 24,128.00 | 0.15% | 668,984 |
| Feb 20, 2026 | 24,160.00 | 24,219.00 | 23,796.00 | 24,093.00 | 24,093.00 | 0.29% | 798,177 |
| Feb 19, 2026 | 24,023.00 | 24,410.00 | 23,908.00 | 24,023.00 | 24,023.00 | -0.77% | 1,705,144 |
| Feb 18, 2026 | 23,557.00 | 24,254.00 | 23,557.00 | 24,209.00 | 24,209.00 | 2.15% | 1,098,954 |
| Feb 17, 2026 | 23,500.00 | 23,848.00 | 23,422.00 | 23,699.00 | 23,699.00 | -0.03% | 677,372 |
| Feb 16, 2026 | 23,200.00 | 23,800.00 | 23,200.00 | 23,706.00 | 23,706.00 | 1.32% | 513,815 |
| Feb 13, 2026 | 24,100.00 | 24,100.00 | 23,322.00 | 23,397.00 | 23,397.00 | -2.27% | 1,528,713 |
| Feb 12, 2026 | 24,100.00 | 24,100.00 | 23,737.00 | 23,940.00 | 23,940.00 | -0.41% | 1,160,293 |
| Feb 11, 2026 | 24,360.00 | 24,360.00 | 23,934.00 | 24,039.00 | 24,039.00 | -0.99% | 543,899 |
| Feb 10, 2026 | 23,700.00 | 24,280.00 | 23,504.00 | 24,280.00 | 24,280.00 | 2.85% | 1,803,280 |
| Feb 9, 2026 | 24,099.00 | 24,099.00 | 23,382.00 | 23,607.00 | 23,607.00 | -0.81% | 1,575,782 |
| Feb 6, 2026 | 23,501.00 | 23,800.00 | 23,253.00 | 23,800.00 | 23,800.00 | 0.69% | 1,772,774 |
| Feb 5, 2026 | 23,170.00 | 23,857.00 | 23,170.00 | 23,637.00 | 23,637.00 | -0.21% | 1,002,803 |
| Feb 4, 2026 | 23,551.00 | 23,953.00 | 23,395.00 | 23,687.00 | 23,687.00 | -1.02% | 1,027,643 |
| Feb 3, 2026 | 23,873.00 | 24,032.00 | 23,522.00 | 23,931.00 | 23,931.00 | 0.49% | 2,149,984 |
| Feb 2, 2026 | 23,104.00 | 23,949.00 | 22,779.00 | 23,814.00 | 23,814.00 | 1.25% | 1,643,419 |
| Jan 30, 2026 | 23,100.00 | 23,940.00 | 23,060.00 | 23,521.00 | 23,521.00 | 0.52% | 2,652,271 |
| Jan 29, 2026 | 23,114.00 | 23,661.00 | 22,822.00 | 23,400.00 | 23,400.00 | 2.13% | 1,392,451 |
| Jan 28, 2026 | 22,954.00 | 23,249.00 | 22,626.00 | 22,911.00 | 22,911.00 | -0.37% | 1,593,350 |
| Jan 27, 2026 | 23,200.00 | 23,200.00 | 22,843.00 | 22,995.00 | 22,995.00 | 0.71% | 1,560,345 |
| Jan 26, 2026 | 23,005.00 | 23,143.00 | 22,654.00 | 22,833.00 | 22,833.00 | -0.96% | 759,226 |
| Jan 23, 2026 | 23,204.00 | 23,204.00 | 22,551.00 | 23,054.00 | 23,054.00 | -0.06% | 1,864,317 |
| Jan 22, 2026 | 22,643.00 | 23,408.00 | 22,635.00 | 23,068.00 | 23,068.00 | 2.08% | 1,395,039 |
| Jan 21, 2026 | 22,401.00 | 22,765.00 | 22,179.00 | 22,597.00 | 22,597.00 | -0.09% | 1,143,176 |
| Jan 20, 2026 | 22,603.00 | 22,630.00 | 22,327.00 | 22,618.00 | 22,618.00 | -0.18% | 1,363,822 |
| Jan 19, 2026 | 22,750.00 | 22,861.00 | 22,462.00 | 22,658.00 | 22,658.00 | -0.56% | 494,905 |
| Jan 16, 2026 | 22,363.00 | 22,895.00 | 22,279.00 | 22,785.00 | 22,785.00 | 1.72% | 2,081,453 |