Discovery Limited (JSE:DSY)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 22,886
+469 (2.09%)
At close: Dec 5, 2025
Discovery Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,680.00 | 22,913.00 | 22,430.00 | 22,886.00 | 22,886.00 | 2.09% | 1,680,598 |
| Dec 4, 2025 | 22,000.00 | 22,620.00 | 22,000.00 | 22,417.00 | 22,417.00 | -0.22% | 1,591,836 |
| Dec 3, 2025 | 22,579.00 | 22,579.00 | 21,952.00 | 22,466.00 | 22,466.00 | 1.30% | 1,307,313 |
| Dec 2, 2025 | 22,126.00 | 22,292.00 | 21,876.00 | 22,178.00 | 22,178.00 | 0.09% | 918,848 |
| Dec 1, 2025 | 21,900.00 | 22,157.00 | 21,434.00 | 22,157.00 | 22,157.00 | 0.93% | 1,303,010 |
| Nov 28, 2025 | 22,100.00 | 22,100.00 | 21,605.00 | 21,952.00 | 21,952.00 | 0.92% | 2,394,566 |
| Nov 27, 2025 | 22,143.00 | 22,143.00 | 21,492.00 | 21,751.00 | 21,751.00 | -1.77% | 1,375,959 |
| Nov 26, 2025 | 21,601.00 | 22,362.00 | 21,601.00 | 22,143.00 | 22,143.00 | 0.65% | 733,899 |
| Nov 25, 2025 | 22,200.00 | 22,274.00 | 21,689.00 | 22,001.00 | 22,001.00 | -0.69% | 1,806,194 |
| Nov 24, 2025 | 23,020.00 | 23,020.00 | 22,153.00 | 22,153.00 | 22,153.00 | -1.53% | 4,946,068 |
| Nov 21, 2025 | 23,000.00 | 23,000.00 | 22,155.00 | 22,498.00 | 22,498.00 | -1.45% | 1,513,051 |
| Nov 20, 2025 | 22,550.00 | 23,182.00 | 22,500.00 | 22,828.00 | 22,828.00 | 0.21% | 1,350,570 |
| Nov 19, 2025 | 22,750.00 | 22,839.00 | 22,607.00 | 22,780.00 | 22,780.00 | 0.24% | 947,660 |
| Nov 18, 2025 | 22,860.00 | 23,186.00 | 22,725.00 | 22,725.00 | 22,725.00 | -1.94% | 843,007 |
| Nov 17, 2025 | 23,029.00 | 23,175.00 | 22,694.00 | 23,175.00 | 23,175.00 | 2.03% | 1,364,516 |
| Nov 14, 2025 | 22,976.00 | 22,976.00 | 22,439.00 | 22,713.00 | 22,713.00 | -1.14% | 931,815 |
| 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 | 22,200.00 | 21,585.00 | 21,821.00 | 21,821.00 | -0.61% | 1,690,294 |
| Nov 5, 2025 | 21,500.00 | 22,076.00 | 21,500.00 | 21,955.00 | 21,955.00 | 0.15% | 1,154,639 |
| Nov 4, 2025 | 21,884.00 | 21,990.00 | 21,512.00 | 21,923.00 | 21,923.00 | -0.07% | 744,613 |
| Nov 3, 2025 | 21,700.00 | 22,241.00 | 21,668.00 | 21,939.00 | 21,939.00 | 0.73% | 883,395 |
| Oct 31, 2025 | 21,901.00 | 22,200.00 | 21,731.00 | 21,779.00 | 21,779.00 | -1.51% | 1,006,466 |
| Oct 30, 2025 | 22,499.00 | 22,499.00 | 21,846.00 | 22,114.00 | 22,114.00 | -0.55% | 706,859 |
| Oct 29, 2025 | 22,685.00 | 22,685.00 | 22,154.00 | 22,236.00 | 22,236.00 | -1.51% | 899,273 |
| Oct 28, 2025 | 21,802.00 | 22,861.00 | 21,802.00 | 22,576.00 | 22,576.00 | 1.92% | 1,770,578 |
| Oct 27, 2025 | 22,680.00 | 22,680.00 | 22,051.00 | 22,151.00 | 22,151.00 | -0.27% | 976,691 |
| Oct 24, 2025 | 22,011.00 | 22,667.00 | 22,011.00 | 22,211.00 | 22,211.00 | -0.60% | 1,079,622 |
| Oct 23, 2025 | 22,150.00 | 22,412.00 | 22,037.00 | 22,345.00 | 22,345.00 | 0.70% | 1,034,764 |
| Oct 22, 2025 | 21,529.00 | 22,280.00 | 21,529.00 | 22,189.00 | 22,189.00 | 1.88% | 1,389,717 |
| Oct 21, 2025 | 21,300.00 | 21,965.00 | 21,300.00 | 21,779.00 | 21,779.00 | 0.94% | 1,315,405 |
| Oct 20, 2025 | 21,685.00 | 21,858.00 | 21,461.00 | 21,576.00 | 21,576.00 | 0.59% | 880,062 |
| Oct 17, 2025 | 21,721.00 | 21,721.00 | 21,096.00 | 21,449.00 | 21,449.00 | -1.54% | 1,291,892 |
| Oct 16, 2025 | 21,625.00 | 21,918.00 | 21,557.00 | 21,785.00 | 21,785.00 | 0.74% | 1,294,654 |
| Oct 15, 2025 | 21,399.00 | 21,669.00 | 21,233.00 | 21,625.00 | 21,625.00 | 0.83% | 1,839,402 |
| Oct 14, 2025 | 21,200.00 | 21,552.00 | 21,094.00 | 21,446.00 | 21,245.00 | 0.73% | 1,711,296 |
| Oct 13, 2025 | 21,098.00 | 21,350.00 | 20,670.00 | 21,290.00 | 21,090.46 | 0.90% | 1,348,719 |
| Oct 10, 2025 | 20,800.00 | 21,415.00 | 20,754.00 | 21,100.00 | 20,902.24 | 1.94% | 1,837,621 |
| Oct 9, 2025 | 20,006.00 | 20,762.00 | 19,834.00 | 20,699.00 | 20,505.00 | 3.13% | 2,330,185 |
| Oct 8, 2025 | 20,450.00 | 20,450.00 | 19,654.00 | 20,071.00 | 19,882.89 | 0.03% | 1,068,526 |
| Oct 7, 2025 | 20,450.00 | 20,450.00 | 19,968.00 | 20,065.00 | 19,876.94 | -0.72% | 1,605,947 |
| Oct 6, 2025 | 20,179.00 | 20,299.00 | 19,979.00 | 20,210.00 | 20,020.58 | 0.55% | 1,311,373 |
| Oct 3, 2025 | 19,431.00 | 20,168.00 | 19,431.00 | 20,100.00 | 19,911.62 | 1.14% | 2,363,593 |
| Oct 2, 2025 | 19,950.00 | 20,190.00 | 19,764.00 | 19,874.00 | 19,687.73 | -0.11% | 2,295,065 |
| Oct 1, 2025 | 19,800.00 | 19,914.00 | 19,329.00 | 19,895.00 | 19,708.54 | 0.99% | 2,118,362 |
| Sep 30, 2025 | 19,667.00 | 19,940.00 | 19,468.00 | 19,700.00 | 19,515.36 | 1.11% | 3,040,700 |
| Sep 29, 2025 | 19,600.00 | 19,600.00 | 18,983.00 | 19,483.00 | 19,300.40 | 1.42% | 1,158,644 |