Discovery Limited (JSE:DSY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22,713
-262 (-1.14%)
Nov 14, 2025, 5:07 PM SAST
Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 22,976.00 | 22,976.00 | 22,439.00 | 22,645.00 | 22,645.00 | -1.44% | 563,745 |
| Nov 13, 2025 | 22,599.00 | 23,132.00 | 22,434.00 | 22,975.00 | 22,975.00 | 1.88% | 1,197,039 |
| Nov 12, 2025 | 22,009.00 | 22,650.00 | 21,939.00 | 22,550.00 | 22,550.00 | 2.45% | 1,066,436 |
| Nov 11, 2025 | 22,010.00 | 22,276.00 | 21,854.00 | 22,011.00 | 22,011.00 | -0.02% | 950,739 |
| Nov 10, 2025 | 21,858.00 | 22,149.00 | 21,759.00 | 22,016.00 | 22,016.00 | 0.72% | 637,082 |
| Nov 7, 2025 | 21,820.00 | 21,920.00 | 21,536.00 | 21,858.00 | 21,858.00 | 0.17% | 852,723 |
| Nov 6, 2025 | 22,200.00 | 21,978.00 | 21,585.00 | 21,821.00 | 21,821.00 | -0.61% | 1,690,294 |
| Nov 5, 2025 | 21,500.00 | 22,076.00 | 21,547.00 | 21,955.00 | 21,955.00 | 0.16% | 1,154,639 |
| Nov 4, 2025 | 21,884.00 | 21,990.00 | 21,512.00 | 21,921.00 | 21,921.00 | -0.08% | 744,613 |
| Nov 3, 2025 | 21,700.00 | 22,241.00 | 21,668.00 | 21,938.00 | 21,938.00 | 0.73% | 883,395 |
| Oct 31, 2025 | 21,901.00 | 22,200.00 | 21,731.00 | 21,778.00 | 21,778.00 | -1.51% | 1,006,466 |
| Oct 30, 2025 | 22,499.00 | 22,499.00 | 21,846.00 | 22,113.00 | 22,113.00 | -0.55% | 706,859 |
| Oct 29, 2025 | 22,685.00 | 22,685.00 | 22,154.00 | 22,235.00 | 22,235.00 | -1.51% | 899,273 |
| Oct 28, 2025 | 21,802.00 | 22,861.00 | 21,802.00 | 22,577.00 | 22,577.00 | 1.92% | 1,770,578 |
| Oct 27, 2025 | 22,680.00 | 22,680.00 | 22,051.00 | 22,152.00 | 22,152.00 | -0.26% | 976,691 |
| Oct 24, 2025 | 22,011.00 | 22,667.00 | 22,011.00 | 22,210.00 | 22,210.00 | -0.61% | 1,081,912 |
| Oct 23, 2025 | 22,150.00 | 22,412.00 | 22,037.00 | 22,347.00 | 22,347.00 | 0.71% | 1,034,764 |
| Oct 22, 2025 | 21,529.00 | 22,280.00 | 21,529.00 | 22,190.00 | 22,190.00 | 1.88% | 1,389,717 |
| Oct 21, 2025 | 21,300.00 | 21,965.00 | 21,300.00 | 21,780.00 | 21,780.00 | 0.95% | 1,315,405 |
| Oct 20, 2025 | 21,685.00 | 21,858.00 | 21,461.00 | 21,575.00 | 21,575.00 | 0.60% | 880,062 |
| Oct 17, 2025 | 21,721.00 | 21,721.00 | 21,096.00 | 21,447.00 | 21,447.00 | -1.56% | 1,291,892 |
| Oct 16, 2025 | 21,625.00 | 21,918.00 | 21,557.00 | 21,786.00 | 21,786.00 | 0.75% | 1,294,654 |
| Oct 15, 2025 | 21,399.00 | 21,669.00 | 21,233.00 | 21,624.00 | 21,624.00 | 0.83% | 1,839,402 |
| Oct 14, 2025 | 21,200.00 | 21,552.00 | 21,094.00 | 21,445.00 | 21,244.00 | 0.72% | 1,711,296 |
| Oct 13, 2025 | 21,098.00 | 21,350.00 | 20,670.00 | 21,292.00 | 21,092.43 | 0.91% | 1,348,719 |
| Oct 10, 2025 | 20,800.00 | 21,415.00 | 20,754.00 | 21,099.00 | 20,901.24 | 1.94% | 1,837,621 |
| Oct 9, 2025 | 20,006.00 | 20,762.00 | 19,834.00 | 20,698.00 | 20,504.00 | 3.12% | 2,330,185 |
| Oct 8, 2025 | 20,450.00 | 20,450.00 | 19,654.00 | 20,072.00 | 19,883.87 | 0.02% | 1,068,526 |
| Oct 7, 2025 | 20,450.00 | 20,450.00 | 19,968.00 | 20,067.00 | 19,878.92 | -0.72% | 1,605,947 |
| Oct 6, 2025 | 20,179.00 | 20,299.00 | 19,979.00 | 20,212.00 | 20,022.56 | 0.55% | 1,311,373 |
| Oct 3, 2025 | 19,431.00 | 20,168.00 | 19,431.00 | 20,101.00 | 19,912.60 | 1.15% | 2,363,593 |
| Oct 2, 2025 | 19,950.00 | 20,190.00 | 19,764.00 | 19,872.00 | 19,685.74 | -0.11% | 2,295,065 |
| Oct 1, 2025 | 19,800.00 | 19,914.00 | 19,329.00 | 19,894.00 | 19,707.54 | 0.98% | 2,118,362 |
| Sep 30, 2025 | 19,667.00 | 19,940.00 | 19,468.00 | 19,701.00 | 19,516.35 | 1.12% | 3,040,700 |
| Sep 29, 2025 | 19,600.00 | 19,600.00 | 18,983.00 | 19,482.00 | 19,299.40 | 1.43% | 1,158,644 |
| Sep 26, 2025 | 19,143.00 | 19,449.00 | 18,701.00 | 19,208.00 | 19,027.97 | 1.19% | 1,868,896 |
| Sep 25, 2025 | 19,609.00 | 19,610.00 | 18,959.00 | 18,982.00 | 18,804.09 | -3.18% | 2,522,228 |
| Sep 23, 2025 | 19,600.00 | 19,700.00 | 19,431.00 | 19,606.00 | 19,422.24 | 0.21% | 1,393,795 |
| Sep 22, 2025 | 19,909.00 | 19,909.00 | 19,279.00 | 19,564.00 | 19,380.63 | -1.72% | 2,016,424 |
| Sep 19, 2025 | 20,000.00 | 20,194.00 | 19,434.00 | 19,907.00 | 19,720.42 | -1.05% | 2,952,183 |
| Sep 18, 2025 | 20,057.00 | 20,309.00 | 19,863.00 | 20,119.00 | 19,930.43 | 0.07% | 5,579,328 |
| Sep 17, 2025 | 20,307.00 | 20,484.00 | 20,043.00 | 20,104.00 | 19,915.63 | -1.03% | 1,812,388 |
| Sep 16, 2025 | 21,000.00 | 21,000.00 | 20,268.00 | 20,314.00 | 20,123.66 | -3.01% | 1,909,652 |
| Sep 15, 2025 | 21,000.00 | 21,412.00 | 20,856.00 | 20,944.00 | 20,747.75 | 0.14% | 1,235,529 |
| Sep 12, 2025 | 20,597.00 | 21,166.00 | 20,214.00 | 20,914.00 | 20,718.04 | 2.27% | 3,482,000 |
| Sep 11, 2025 | 21,601.00 | 22,892.00 | 20,431.00 | 20,450.00 | 20,258.38 | -9.57% | 4,453,365 |
| Sep 10, 2025 | 22,612.00 | 22,886.00 | 22,355.00 | 22,614.00 | 22,402.11 | -0.17% | 997,746 |
| Sep 9, 2025 | 22,300.00 | 22,700.00 | 22,300.00 | 22,653.00 | 22,440.74 | 1.31% | 1,654,171 |
| Sep 8, 2025 | 22,224.00 | 22,407.00 | 22,032.00 | 22,359.00 | 22,149.50 | 0.61% | 877,284 |
| Sep 5, 2025 | 22,590.00 | 22,590.00 | 21,680.00 | 22,223.00 | 22,014.77 | 0.96% | 1,514,531 |