Discovery Limited (JSE:DSY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 25,963
+151 (0.58%)
At close: Mar 5, 2026
Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 22,000.00 | 22,589.00 | 22,000.00 | 22,400.00 | 22,400.00 | 0.40% | 1,654,804 |
| Jan 14, 2026 | 22,338.00 | 22,409.00 | 22,018.00 | 22,311.00 | 22,311.00 | -0.13% | 901,348 |
| Jan 13, 2026 | 22,452.00 | 22,452.00 | 22,049.00 | 22,339.00 | 22,339.00 | -0.65% | 875,949 |
| Jan 12, 2026 | 22,588.00 | 22,588.00 | 21,965.00 | 22,486.00 | 22,486.00 | -0.45% | 879,783 |
| Jan 9, 2026 | 22,826.00 | 22,912.00 | 22,296.00 | 22,588.00 | 22,588.00 | -1.45% | 1,778,369 |
| Jan 8, 2026 | 22,450.00 | 23,181.00 | 22,450.00 | 22,920.00 | 22,920.00 | 0.15% | 586,777 |
| Jan 7, 2026 | 23,379.00 | 23,379.00 | 22,423.00 | 22,886.00 | 22,886.00 | -0.71% | 1,374,979 |
| Jan 6, 2026 | 22,871.00 | 23,183.00 | 22,659.00 | 23,050.00 | 23,050.00 | 1.72% | 1,151,123 |
| Jan 5, 2026 | 22,750.00 | 22,755.00 | 22,345.00 | 22,660.00 | 22,660.00 | -0.18% | 504,100 |
| Jan 2, 2026 | 22,650.00 | 22,856.00 | 22,320.00 | 22,700.00 | 22,700.00 | -0.25% | 844,971 |
| Dec 31, 2025 | 22,651.00 | 22,871.00 | 22,624.00 | 22,758.00 | 22,758.00 | -0.48% | 473,019 |
| Dec 30, 2025 | 22,995.00 | 23,063.00 | 22,714.00 | 22,867.00 | 22,867.00 | -0.15% | 456,677 |
| Dec 29, 2025 | 22,779.00 | 23,022.00 | 22,486.00 | 22,901.00 | 22,901.00 | 0.39% | 636,421 |
| Dec 24, 2025 | 22,658.00 | 23,104.00 | 22,641.00 | 22,811.00 | 22,811.00 | 0.53% | 336,166 |
| Dec 23, 2025 | 22,900.00 | 23,107.00 | 22,538.00 | 22,691.00 | 22,691.00 | -0.89% | 1,266,118 |